{"timestamp": "2026-11-10 02:55:14", "data": {"options": [{"option": "WSM261120C00090000", "bid": 170.1, "bid_size": 10.0, "ask": 172.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 171.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "WSM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 3.0981, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:37:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "WSM261120C00095000", "bid": 165.3, "bid_size": 9.0, "ask": 168.6, "ask_size": 10.0, "iv": 2.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0031, "theo": 166.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "WSM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 2.9517, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T12:30:43", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00100000", "bid": 160.5, "bid_size": 6.0, "ask": 163.6, "ask_size": 10.0, "iv": 2.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0078, "theo": 161.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "WSM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 2.813, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00105000", "bid": 155.2, "bid_size": 10.0, "ask": 158.6, "ask_size": 10.0, "iv": 2.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0149, "theo": 156.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "WSM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 2.6813, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:30:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00110000", "bid": 150.2, "bid_size": 10.0, "ask": 153.7, "ask_size": 10.0, "iv": 2.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0213, "theo": 151.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "WSM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 2.5559, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-18T12:00:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00115000", "bid": 145.3, "bid_size": 5.0, "ask": 148.7, "ask_size": 10.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0269, "theo": 146.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "WSM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 2.4362, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-05-08T09:30:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00120000", "bid": 140.5, "bid_size": 10.0, "ask": 143.7, "ask_size": 10.0, "iv": 2.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.032, "theo": 141.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-09-09T09:30:35", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "WSM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.9953, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:40:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WSM261120C00125000", "bid": 135.5, "bid_size": 5.0, "ask": 138.7, "ask_size": 10.0, "iv": 2.041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0368, "theo": 136.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "WSM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 2.2116, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T09:38:59", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00130000", "bid": 130.6, "bid_size": 10.0, "ask": 133.7, "ask_size": 10.0, "iv": 1.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0409, "theo": 131.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "WSM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 2.1059, "open_interest": 12.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T15:43:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00135000", "bid": 125.6, "bid_size": 10.0, "ask": 128.7, "ask_size": 10.0, "iv": 1.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0444, "theo": 126.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "WSM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 2.016, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00140000", "bid": 120.6, "bid_size": 6.0, "ask": 123.7, "ask_size": 10.0, "iv": 1.7751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0473, "theo": 121.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-09-09T09:30:35", "percent_change": 0.0, "prev_day_close": 114.850002288818}, {"option": "WSM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.9174, "open_interest": 14.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:00:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261120C00145000", "bid": 115.6, "bid_size": 9.0, "ask": 118.7, "ask_size": 10.0, "iv": 1.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0499, "theo": 116.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "WSM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.8221, "open_interest": 7.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0042, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM261120C00150000", "bid": 110.6, "bid_size": 9.0, "ask": 113.7, "ask_size": 10.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0522, "theo": 111.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "WSM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.7087, "open_interest": 27.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0055, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:07:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM261120C00155000", "bid": 105.5, "bid_size": 10.0, "ask": 108.8, "ask_size": 10.0, "iv": 1.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0544, "theo": 106.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "WSM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.6097, "open_interest": 11.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0072, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T10:01:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM261120C00160000", "bid": 100.9, "bid_size": 5.0, "ask": 103.8, "ask_size": 11.0, "iv": 1.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0564, "theo": 101.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "WSM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.13, "open_interest": 16.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0094, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:35:58", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM261120C00165000", "bid": 95.9, "bid_size": 5.0, "ask": 98.8, "ask_size": 11.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0034, "theta": -0.001, "rho": 0.0583, "theo": 96.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "WSM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.1013, "open_interest": 33.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0122, "rho": -0.0002, "theo": 0.0308, "change": -0.75, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:26", "percent_change": -93.75, "prev_day_close": 0.800000011920929}, {"option": "WSM261120C00170000", "bid": 90.8, "bid_size": 11.0, "ask": 93.1, "ask_size": 11.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0052, "rho": 0.06, "theo": 91.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "WSM261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.0365, "open_interest": 6.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0159, "rho": -0.0003, "theo": 0.0418, "change": -0.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:19", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "WSM261120C00175000", "bid": 85.7, "bid_size": 11.0, "ask": 88.8, "ask_size": 11.0, "iv": 1.223, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0106, "rho": 0.0617, "theo": 86.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.15, "last_trade_time": "2026-10-08T10:24:31", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "WSM261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.0006, "open_interest": 25.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0206, "rho": -0.0004, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:40:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSM261120C00180000", "bid": 80.6, "bid_size": 10.0, "ask": 83.9, "ask_size": 10.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0173, "rho": 0.0634, "theo": 81.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "WSM261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 1.2585, "open_interest": 22.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0268, "rho": -0.0006, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:14:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WSM261120C00185000", "bid": 76.0, "bid_size": 5.0, "ask": 78.9, "ask_size": 11.0, "iv": 1.1384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0258, "rho": 0.0649, "theo": 76.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-07-21T13:52:01", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "WSM261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.8973, "open_interest": 73.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0346, "rho": -0.0008, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:20:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "WSM261120C00190000", "bid": 70.7, "bid_size": 11.0, "ask": 73.9, "ask_size": 11.0, "iv": 1.0141, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0365, "rho": 0.0664, "theo": 71.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.09, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "WSM261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.8538, "open_interest": 66.0, "volume": 5.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0448, "rho": -0.001, "theo": 0.1463, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -66.6667, "prev_day_close": 0.300000000745058}, {"option": "WSM261120C00195000", "bid": 65.7, "bid_size": 11.0, "ask": 69.0, "ask_size": 11.0, "iv": 0.9572, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.001, "vega": 0.0176, "theta": -0.0499, "rho": 0.0678, "theo": 66.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-11-06T15:15:02", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "WSM261120P00195000", "bid": 0.05, "bid_size": 2.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.8079, "open_interest": 127.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.001, "vega": 0.0176, "theta": -0.0576, "rho": -0.0014, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:19:36", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "WSM261120C00200000", "bid": 61.1, "bid_size": 5.0, "ask": 64.0, "ask_size": 11.0, "iv": 0.9391, "open_interest": 16.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0014, "vega": 0.0228, "theta": -0.0667, "rho": 0.0691, "theo": 62.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.99, "last_trade_time": "2026-11-06T12:10:33", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "WSM261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.7469, "open_interest": 85.0, "volume": 2.0, "delta": -0.0208, "gamma": 0.0014, "vega": 0.0228, "theta": -0.0739, "rho": -0.0019, "theo": 0.2771, "change": -0.825, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:45:12", "percent_change": -76.7442, "prev_day_close": 1.07499995268881}, {"option": "WSM261120C00210000", "bid": 51.2, "bid_size": 10.0, "ask": 54.2, "ask_size": 11.0, "iv": 0.8254, "open_interest": 12.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0024, "vega": 0.0379, "theta": -0.1131, "rho": 0.0709, "theo": 52.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-10-20T14:07:13", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "WSM261120P00210000", "bid": 0.05, "bid_size": 18.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.6607, "open_interest": 343.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0024, "vega": 0.0379, "theta": -0.1191, "rho": -0.0034, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T15:09:26", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "WSM261120C00220000", "bid": 41.6, "bid_size": 7.0, "ask": 44.7, "ask_size": 11.0, "iv": 0.7529, "open_interest": 26.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0041, "vega": 0.0606, "theta": -0.1804, "rho": 0.0715, "theo": 42.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-23T09:38:08", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "WSM261120P00220000", "bid": 0.45, "bid_size": 28.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.7186, "open_interest": 126.0, "volume": 7.0, "delta": -0.069, "gamma": 0.0041, "vega": 0.0606, "theta": -0.1853, "rho": -0.0062, "theo": 0.9993, "change": -0.955, "open": 0.89, "high": 1.15, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:41:13", "percent_change": -53.8028, "prev_day_close": 1.77499997615814}, {"option": "WSM261120C00230000", "bid": 32.4, "bid_size": 15.0, "ask": 35.7, "ask_size": 28.0, "iv": 0.7037, "open_interest": 200.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0066, "vega": 0.0915, "theta": -0.2692, "rho": 0.0699, "theo": 33.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-05T15:48:51", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "WSM261120P00230000", "bid": 1.45, "bid_size": 11.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6598, "open_interest": 163.0, "volume": 1.0, "delta": -0.1207, "gamma": 0.0066, "vega": 0.0915, "theta": -0.2732, "rho": -0.0107, "theo": 1.874, "change": -1.225, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:12:32", "percent_change": -38.5827, "prev_day_close": 3.17499995231628}, {"option": "WSM261120C00240000", "bid": 24.6, "bid_size": 6.0, "ask": 27.5, "ask_size": 41.0, "iv": 0.6983, "open_interest": 67.0, "volume": 1.0, "delta": 0.798, "gamma": 0.0096, "vega": 0.1279, "theta": -0.37, "rho": 0.0654, "theo": 25.2844, "change": 4.64, "open": 25.79, "high": 25.79, "low": 25.79, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-11-09T15:48:07", "percent_change": 21.9385, "prev_day_close": 21.1499996185303}, {"option": "WSM261120P00240000", "bid": 2.75, "bid_size": 47.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.6192, "open_interest": 154.0, "volume": 3.0, "delta": -0.2017, "gamma": 0.0096, "vega": 0.1281, "theta": -0.3734, "rho": -0.0175, "theo": 3.4344, "change": -1.85, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:41:36", "percent_change": -33.945, "prev_day_close": 5.45000004768372}, {"option": "WSM261120C00250000", "bid": 17.0, "bid_size": 16.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.6527, "open_interest": 124.0, "volume": 1.0, "delta": 0.6854, "gamma": 0.0126, "vega": 0.1613, "theta": -0.4586, "rho": 0.0575, "theo": 17.8919, "change": 4.25, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 28.8136, "prev_day_close": 14.75}, {"option": "WSM261120P00250000", "bid": 5.0, "bid_size": 33.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.6101, "open_interest": 112.0, "volume": 10.0, "delta": -0.3146, "gamma": 0.0126, "vega": 0.1615, "theta": -0.4612, "rho": -0.0266, "theo": 6.0316, "change": -1.7, "open": 7.32, "high": 7.35, "low": 7.32, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T10:49:21", "percent_change": -18.7845, "prev_day_close": 9.0499997138977}, {"option": "WSM261120C00260000", "bid": 10.9, "bid_size": 26.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.6303, "open_interest": 346.0, "volume": 12.0, "delta": 0.5481, "gamma": 0.0144, "vega": 0.18, "theta": -0.5037, "rho": 0.0468, "theo": 11.8791, "change": 3.42, "open": 11.1, "high": 12.7, "low": 11.1, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-11-09T15:51:03", "percent_change": 36.973, "prev_day_close": 9.25}, {"option": "WSM261120P00260000", "bid": 8.9, "bid_size": 27.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.609, "open_interest": 74.0, "volume": 2.0, "delta": -0.4523, "gamma": 0.0144, "vega": 0.18, "theta": -0.5055, "rho": -0.0372, "theo": 10.0124, "change": -4.25, "open": 10.9, "high": 10.9, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -30.5755, "prev_day_close": 13.9000000953674}, {"option": "WSM261120C00270000", "bid": 6.3, "bid_size": 21.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.6078, "open_interest": 375.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0142, "vega": 0.1762, "theta": -0.4868, "rho": 0.035, "theo": 7.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T13:32:16", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "WSM261120P00270000", "bid": 13.9, "bid_size": 25.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.5719, "open_interest": 3.0, "volume": 1.0, "delta": -0.5956, "gamma": 0.0142, "vega": 0.1761, "theta": -0.4875, "rho": -0.047, "theo": 15.5457, "change": -6.02, "open": 14.78, "high": 14.78, "low": 14.78, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -28.9423, "prev_day_close": 20.7999992370605}, {"option": "WSM261120C00280000", "bid": 3.0, "bid_size": 28.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.5808, "open_interest": 501.0, "volume": 3.0, "delta": 0.2782, "gamma": 0.0123, "vega": 0.1527, "theta": -0.4173, "rho": 0.0242, "theo": 4.3953, "change": 1.4, "open": 4.5, "high": 4.65, "low": 4.5, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:30:24", "percent_change": 43.0769, "prev_day_close": 3.25}, {"option": "WSM261120P00280000", "bid": 21.0, "bid_size": 12.0, "ask": 23.6, "ask_size": 15.0, "iv": 0.5818, "open_interest": 3.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0124, "vega": 0.1521, "theta": -0.417, "rho": -0.0538, "theo": 22.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.44, "last_trade_time": "2026-08-19T11:58:34", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "WSM261120C00290000", "bid": 1.95, "bid_size": 17.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.5946, "open_interest": 189.0, "volume": 36.0, "delta": 0.18, "gamma": 0.0095, "vega": 0.1195, "theta": -0.3239, "rho": 0.0157, "theo": 2.5142, "change": 0.35, "open": 2.31, "high": 2.35, "low": 2.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:52:02", "percent_change": 17.5, "prev_day_close": 2.0}, {"option": "WSM261120P00290000", "bid": 28.5, "bid_size": 11.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.5289, "open_interest": 5.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0096, "vega": 0.1181, "theta": -0.3227, "rho": -0.0561, "theo": 30.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-10-22T11:43:52", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "WSM261120C00300000", "bid": 0.35, "bid_size": 25.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.5627, "open_interest": 89.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0068, "vega": 0.0868, "theta": -0.2337, "rho": 0.0098, "theo": 1.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T15:29:12", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "WSM261120P00300000", "bid": 37.2, "bid_size": 11.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0069, "vega": 0.0852, "theta": -0.2319, "rho": -0.0553, "theo": 39.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-08-26T10:50:01", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "WSM261120C00310000", "bid": 0.25, "bid_size": 4.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.5937, "open_interest": 9.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0046, "vega": 0.0598, "theta": -0.1601, "rho": 0.0059, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:36:26", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "WSM261120P00310000", "bid": 46.7, "bid_size": 9.0, "ask": 49.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0047, "vega": 0.0571, "theta": -0.1582, "rho": -0.0504, "theo": 48.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-08-26T10:50:01", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "WSM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6191, "open_interest": 2.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.003, "vega": 0.0399, "theta": -0.1062, "rho": 0.0035, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T15:09:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WSM261120P00320000", "bid": 56.5, "bid_size": 8.0, "ask": 59.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0031, "vega": 0.0362, "theta": -0.1043, "rho": -0.0431, "theo": 58.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-25T09:33:36", "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "WSM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.724, "open_interest": 4.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0019, "vega": 0.0261, "theta": -0.0692, "rho": 0.0021, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T11:23:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WSM261120P00330000", "bid": 66.5, "bid_size": 9.0, "ask": 69.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.002, "vega": 0.021, "theta": -0.0657, "rho": -0.0325, "theo": 68.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "WSM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.7986, "open_interest": 4.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0447, "rho": 0.0013, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:44:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WSM261120P00340000", "bid": 76.5, "bid_size": 7.0, "ask": 79.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0014, "vega": 0.0113, "theta": -0.0374, "rho": -0.0227, "theo": 78.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.22, "last_trade_time": "2026-10-20T10:49:15", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "WSM261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.905, "open_interest": 104.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.011, "theta": -0.0288, "rho": 0.0008, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T15:37:43", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WSM261120P00350000", "bid": 86.5, "bid_size": 10.0, "ask": 89.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0216, "rho": -0.0082, "theo": 88.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.5, "last_trade_time": "2026-08-25T09:33:36", "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "WSM261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.8111, "open_interest": 6.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0186, "rho": 0.0005, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T09:52:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM261120P00360000", "bid": 96.5, "bid_size": 7.0, "ask": 99.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.001, "theta": -0.0175, "rho": -0.0026, "theo": 98.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.5, "last_trade_time": "2026-08-25T09:33:36", "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "WSM261218C00090000", "bid": 170.0, "bid_size": 1.0, "ask": 174.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1005, "theo": 172.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "WSM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 1.6521, "open_interest": 15.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:37:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WSM261218C00095000", "bid": 165.0, "bid_size": 6.0, "ask": 169.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.106, "theo": 167.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "WSM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.5742, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-18T09:30:20", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261218C00100000", "bid": 160.2, "bid_size": 3.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1116, "theo": 162.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.05, "last_trade_time": "2026-01-30T09:33:09", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "WSM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 1.509, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-05-18T09:30:34", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261218C00105000", "bid": 155.9, "bid_size": 1.0, "ask": 159.0, "ask_size": 1.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1172, "theo": 157.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "WSM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.4387, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:30:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM261218C00110000", "bid": 150.8, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 1.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1227, "theo": 152.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "WSM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.3717, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-16T11:03:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM261218C00115000", "bid": 145.4, "bid_size": 1.0, "ask": 149.4, "ask_size": 2.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1282, "theo": 147.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.200004577637}, {"option": "WSM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.3077, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM261218C00120000", "bid": 140.3, "bid_size": 1.0, "ask": 144.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1338, "theo": 142.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.3, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 135.049995422363}, {"option": "WSM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.2465, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0025, "theta": -0.0022, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T11:30:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM261218C00125000", "bid": 135.1, "bid_size": 6.0, "ask": 139.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1393, "theo": 137.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-11-04T09:37:04", "percent_change": 0.0, "prev_day_close": 130.100006103516}, {"option": "WSM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.1878, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0028, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM261218C00130000", "bid": 130.3, "bid_size": 1.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.7777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1448, "theo": 132.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.17, "last_trade_time": "2026-03-09T12:58:02", "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "WSM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.1378, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0035, "rho": -0.0004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-04-01T09:49:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM261218C00135000", "bid": 125.5, "bid_size": 1.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1502, "theo": 127.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "WSM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 1.0368, "open_interest": 26.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0044, "rho": -0.0006, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T12:18:26", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WSM261218C00140000", "bid": 121.2, "bid_size": 6.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.1556, "theo": 122.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "WSM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.0364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0054, "rho": -0.0007, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WSM261218C00145000", "bid": 115.5, "bid_size": 3.0, "ask": 119.5, "ask_size": 3.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.161, "theo": 117.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "WSM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.9622, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0068, "rho": -0.0009, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSM261218C00150000", "bid": 111.2, "bid_size": 6.0, "ask": 114.3, "ask_size": 3.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0105, "theta": 0.0, "rho": 0.1663, "theo": 112.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.449996948242}, {"option": "WSM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.832, "open_interest": 3.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0084, "rho": -0.0012, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WSM261218C00155000", "bid": 106.2, "bid_size": 5.0, "ask": 109.3, "ask_size": 9.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0133, "theta": 0.0, "rho": 0.1715, "theo": 107.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "WSM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.8178, "open_interest": 15.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0104, "rho": -0.0016, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:06:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WSM261218C00160000", "bid": 101.7, "bid_size": 5.0, "ask": 104.4, "ask_size": 10.0, "iv": 0.8013, "open_interest": 25.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0027, "rho": 0.1766, "theo": 102.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.68, "last_trade_time": "2026-10-26T11:13:08", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "WSM261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.6821, "open_interest": 13.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0128, "rho": -0.002, "theo": 0.1272, "change": -0.9, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:41:39", "percent_change": -94.7368, "prev_day_close": 0.949999988079071}, {"option": "WSM261218C00165000", "bid": 96.4, "bid_size": 10.0, "ask": 99.5, "ask_size": 10.0, "iv": 0.7282, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.021, "theta": -0.0062, "rho": 0.1815, "theo": 97.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-06-08T15:30:39", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "WSM261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.7319, "open_interest": 10.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.021, "theta": -0.0158, "rho": -0.0026, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T12:39:55", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WSM261218C00170000", "bid": 91.4, "bid_size": 1.0, "ask": 94.9, "ask_size": 2.0, "iv": 0.7255, "open_interest": 4.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0263, "theta": -0.0103, "rho": 0.1863, "theo": 92.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.49, "last_trade_time": "2026-09-18T09:41:43", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "WSM261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6651, "open_interest": 26.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0263, "theta": -0.0194, "rho": -0.0034, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-24T11:28:09", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "WSM261218C00175000", "bid": 86.0, "bid_size": 6.0, "ask": 89.8, "ask_size": 1.0, "iv": 0.622, "open_interest": 10.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0007, "vega": 0.0327, "theta": -0.015, "rho": 0.1908, "theo": 87.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-29T14:00:48", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "WSM261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6505, "open_interest": 49.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0328, "theta": -0.0237, "rho": -0.0044, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T15:28:09", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "WSM261218C00180000", "bid": 81.5, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.6517, "open_interest": 19.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0406, "theta": -0.0207, "rho": 0.1951, "theo": 82.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.87, "last_trade_time": "2026-08-14T09:33:26", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "WSM261218P00180000", "bid": 0.05, "bid_size": 7.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.6113, "open_interest": 47.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0009, "vega": 0.0406, "theta": -0.0289, "rho": -0.0056, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T14:14:07", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "WSM261218C00185000", "bid": 76.8, "bid_size": 6.0, "ask": 79.9, "ask_size": 11.0, "iv": 0.6233, "open_interest": 3.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0012, "vega": 0.0499, "theta": -0.0272, "rho": 0.199, "theo": 78.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-07-14T14:32:40", "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "WSM261218P00185000", "bid": 0.1, "bid_size": 8.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5876, "open_interest": 45.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0012, "vega": 0.0502, "theta": -0.035, "rho": -0.0072, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T09:30:44", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "WSM261218C00190000", "bid": 71.8, "bid_size": 14.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.5869, "open_interest": 41.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0015, "vega": 0.0612, "theta": -0.0349, "rho": 0.2024, "theo": 73.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-05-04T11:08:19", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "WSM261218P00190000", "bid": 0.05, "bid_size": 8.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.5538, "open_interest": 59.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0015, "vega": 0.0613, "theta": -0.0422, "rho": -0.0092, "theo": 0.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-13T13:32:30", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "WSM261218C00195000", "bid": 66.8, "bid_size": 10.0, "ask": 70.2, "ask_size": 10.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0018, "vega": 0.0744, "theta": -0.0436, "rho": 0.2054, "theo": 68.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "WSM261218P00195000", "bid": 0.05, "bid_size": 11.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.5461, "open_interest": 33.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0018, "vega": 0.0746, "theta": -0.0505, "rho": -0.0116, "theo": 0.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "WSM261218C00200000", "bid": 62.4, "bid_size": 10.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.5656, "open_interest": 37.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0022, "vega": 0.0898, "theta": -0.0536, "rho": 0.2076, "theo": 63.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-09-18T14:30:49", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "WSM261218P00200000", "bid": 0.3, "bid_size": 23.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.5292, "open_interest": 58.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0023, "vega": 0.09, "theta": -0.06, "rho": -0.0147, "theo": 1.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T12:38:37", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "WSM261218C00210000", "bid": 53.0, "bid_size": 7.0, "ask": 56.2, "ask_size": 11.0, "iv": 0.5331, "open_interest": 22.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0033, "vega": 0.1272, "theta": -0.077, "rho": 0.2096, "theo": 54.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.19, "last_trade_time": "2026-10-12T12:37:51", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "WSM261218P00210000", "bid": 1.0, "bid_size": 22.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.4982, "open_interest": 58.0, "volume": 1.0, "delta": -0.0796, "gamma": 0.0033, "vega": 0.1278, "theta": -0.0826, "rho": -0.0229, "theo": 1.6744, "change": -0.31, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T10:13:15", "percent_change": -15.5, "prev_day_close": 2.0}, {"option": "WSM261218C00220000", "bid": 44.1, "bid_size": 27.0, "ask": 47.1, "ask_size": 25.0, "iv": 0.5065, "open_interest": 22.0, "volume": 1.0, "delta": 0.8792, "gamma": 0.0047, "vega": 0.173, "theta": -0.1046, "rho": 0.2075, "theo": 45.4646, "change": 3.1, "open": 42.8, "high": 42.8, "low": 42.8, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-11-09T10:08:33", "percent_change": 7.80857, "prev_day_close": 39.6999988555908}, {"option": "WSM261218P00220000", "bid": 2.0, "bid_size": 25.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.4865, "open_interest": 138.0, "volume": 1.0, "delta": -0.1214, "gamma": 0.0047, "vega": 0.1733, "theta": -0.1095, "rho": -0.0349, "theo": 2.7058, "change": -0.805, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T13:21:59", "percent_change": -23.5037, "prev_day_close": 3.42500007152557}, {"option": "WSM261218C00230000", "bid": 35.9, "bid_size": 22.0, "ask": 38.5, "ask_size": 33.0, "iv": 0.4888, "open_interest": 172.0, "volume": 2.0, "delta": 0.822, "gamma": 0.0063, "vega": 0.2239, "theta": -0.1342, "rho": 0.2, "theo": 37.0749, "change": 3.55, "open": 35.15, "high": 35.15, "low": 35.15, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-11-09T09:37:40", "percent_change": 11.2342, "prev_day_close": 31.6000003814697}, {"option": "WSM261218P00230000", "bid": 2.95, "bid_size": 28.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.4788, "open_interest": 37.0, "volume": 1.0, "delta": -0.1789, "gamma": 0.0063, "vega": 0.2244, "theta": -0.1384, "rho": -0.0509, "theo": 4.273, "change": -0.81, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T10:13:15", "percent_change": -14.2105, "prev_day_close": 5.69999980926514}, {"option": "WSM261218C00240000", "bid": 28.3, "bid_size": 26.0, "ask": 30.8, "ask_size": 30.0, "iv": 0.4758, "open_interest": 176.0, "volume": 1.0, "delta": 0.7482, "gamma": 0.0079, "vega": 0.2735, "theta": -0.1621, "rho": 0.187, "theo": 29.4, "change": 4.75, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T15:48:07", "percent_change": 19.0381, "prev_day_close": 24.9499998092651}, {"option": "WSM261218P00240000", "bid": 5.7, "bid_size": 24.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4626, "open_interest": 9.0, "volume": 1.0, "delta": -0.2533, "gamma": 0.008, "vega": 0.2742, "theta": -0.1657, "rho": -0.0712, "theo": 6.5617, "change": -2.08, "open": 6.57, "high": 6.57, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-09T13:21:59", "percent_change": -24.0462, "prev_day_close": 8.65000009536743}, {"option": "WSM261218C00250000", "bid": 21.4, "bid_size": 40.0, "ask": 24.1, "ask_size": 27.0, "iv": 0.4642, "open_interest": 836.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0093, "vega": 0.3141, "theta": -0.1838, "rho": 0.1684, "theo": 22.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-10-30T10:21:24", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "WSM261218P00250000", "bid": 8.9, "bid_size": 26.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.4648, "open_interest": 67.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0094, "vega": 0.3146, "theta": -0.187, "rho": -0.0946, "theo": 9.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-29T14:11:27", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "WSM261218C00260000", "bid": 15.6, "bid_size": 37.0, "ask": 18.4, "ask_size": 45.0, "iv": 0.4561, "open_interest": 278.0, "volume": 2.0, "delta": 0.5604, "gamma": 0.0102, "vega": 0.3375, "theta": -0.1952, "rho": 0.1456, "theo": 16.8608, "change": 2.7, "open": 16.09, "high": 16.8, "low": 16.09, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T12:50:44", "percent_change": 19.1489, "prev_day_close": 14.0999999046326}, {"option": "WSM261218P00260000", "bid": 12.7, "bid_size": 28.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.4497, "open_interest": 25.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0103, "vega": 0.3376, "theta": -0.198, "rho": -0.1187, "theo": 13.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-11-04T13:49:08", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WSM261218C00270000", "bid": 10.8, "bid_size": 29.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.4447, "open_interest": 55.0, "volume": 6.0, "delta": 0.4586, "gamma": 0.0103, "vega": 0.3396, "theta": -0.1943, "rho": 0.1208, "theo": 12.203, "change": 2.5, "open": 11.88, "high": 12.75, "low": 10.6, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 24.3902, "prev_day_close": 10.25}, {"option": "WSM261218P00270000", "bid": 17.8, "bid_size": 12.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.4384, "open_interest": 15.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0105, "vega": 0.3383, "theta": -0.1968, "rho": -0.1412, "theo": 19.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T13:49:08", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "WSM261218C00280000", "bid": 7.6, "bid_size": 24.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.442, "open_interest": 63.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0098, "vega": 0.3207, "theta": -0.1818, "rho": 0.0961, "theo": 8.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T15:17:53", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WSM261218P00280000", "bid": 24.1, "bid_size": 15.0, "ask": 27.1, "ask_size": 17.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0101, "vega": 0.3172, "theta": -0.1841, "rho": -0.1575, "theo": 25.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "WSM261218C00290000", "bid": 5.2, "bid_size": 13.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.4454, "open_interest": 81.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0088, "vega": 0.2859, "theta": -0.1607, "rho": 0.0736, "theo": 5.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-06T15:17:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "WSM261218P00290000", "bid": 31.4, "bid_size": 9.0, "ask": 34.4, "ask_size": 11.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0091, "vega": 0.28, "theta": -0.1629, "rho": -0.1668, "theo": 33.0499, "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": 39.0}, {"option": "WSM261218C00300000", "bid": 2.7, "bid_size": 13.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.4241, "open_interest": 87.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0074, "vega": 0.242, "theta": -0.1352, "rho": 0.0545, "theo": 3.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T09:53:06", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "WSM261218P00300000", "bid": 39.7, "bid_size": 7.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.437, "open_interest": 1.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0078, "vega": 0.2307, "theta": -0.1372, "rho": -0.1665, "theo": 41.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-02T10:09:31", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "WSM261218C00310000", "bid": 1.9, "bid_size": 6.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.439, "open_interest": 44.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.006, "vega": 0.1962, "theta": -0.109, "rho": 0.0392, "theo": 2.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T14:21:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WSM261218P00310000", "bid": 48.4, "bid_size": 5.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0064, "vega": 0.1796, "theta": -0.1108, "rho": -0.1552, "theo": 49.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "WSM261218C00320000", "bid": 0.95, "bid_size": 10.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.4552, "open_interest": 60.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0047, "vega": 0.1536, "theta": -0.085, "rho": 0.0276, "theo": 1.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:42:32", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "WSM261218P00320000", "bid": 57.2, "bid_size": 11.0, "ask": 60.6, "ask_size": 4.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0051, "vega": 0.1293, "theta": -0.0868, "rho": -0.1334, "theo": 59.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "WSM261218C00330000", "bid": 0.45, "bid_size": 6.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.4399, "open_interest": 17.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0035, "vega": 0.117, "theta": -0.0644, "rho": 0.0192, "theo": 1.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:37:04", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "WSM261218P00330000", "bid": 66.8, "bid_size": 11.0, "ask": 70.1, "ask_size": 11.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.004, "vega": 0.0846, "theta": -0.0683, "rho": -0.1005, "theo": 68.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.2, "last_trade_time": "2026-06-11T13:29:25", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "WSM261218C00340000", "bid": 0.15, "bid_size": 9.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.493, "open_interest": 17.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0026, "vega": 0.0871, "theta": -0.0478, "rho": 0.0131, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T11:38:11", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "WSM261218P00340000", "bid": 76.6, "bid_size": 11.0, "ask": 79.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0032, "vega": 0.0453, "theta": -0.0521, "rho": -0.0618, "theo": 78.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-06-25T10:14:21", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "WSM261218C00350000", "bid": 0.1, "bid_size": 21.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4645, "open_interest": 4.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0019, "vega": 0.0638, "theta": -0.0349, "rho": 0.0089, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T12:29:38", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "WSM261218P00350000", "bid": 86.4, "bid_size": 1.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0293, "rho": -0.0211, "theo": 88.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "WSM261218C00360000", "bid": 0.1, "bid_size": 18.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.4594, "open_interest": 7.0, "volume": 1.0, "delta": 0.0222, "gamma": 0.0013, "vega": 0.0461, "theta": -0.0252, "rho": 0.006, "theo": 0.2949, "change": -0.825, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:41:12", "percent_change": -80.4878, "prev_day_close": 1.02499997615814}, {"option": "WSM261218P00360000", "bid": 96.5, "bid_size": 9.0, "ask": 99.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 98.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "WSM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.4656, "open_interest": 8.0, "volume": 7.0, "delta": 0.015, "gamma": 0.001, "vega": 0.0331, "theta": -0.018, "rho": 0.004, "theo": 0.1908, "change": -0.8, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:41:38", "percent_change": -84.2105, "prev_day_close": 0.949999988079071}, {"option": "WSM261218P00370000", "bid": 106.5, "bid_size": 9.0, "ask": 109.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 108.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "WSM270115C00070000", "bid": 190.2, "bid_size": 1.0, "ask": 194.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1254, "theo": 192.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.14, "last_trade_time": "2026-04-16T11:28:28", "percent_change": 0.0, "prev_day_close": 185.149993896484}, {"option": "WSM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 1.5415, "open_interest": 54.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:42:20", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM270115C00075000", "bid": 185.2, "bid_size": 2.0, "ask": 189.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1343, "theo": 187.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.099998474121}, {"option": "WSM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.4646, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-02-23T11:32:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM270115C00080000", "bid": 180.3, "bid_size": 1.0, "ask": 184.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1432, "theo": 182.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2025-04-07T12:56:30", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "WSM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.393, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-02-23T09:43:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM270115C00085000", "bid": 175.3, "bid_size": 2.0, "ask": 179.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1522, "theo": 177.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.55, "last_trade_time": "2025-03-19T10:02:26", "percent_change": 0.0, "prev_day_close": 170.299995422363}, {"option": "WSM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 1.3334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T14:22:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM270115C00090000", "bid": 170.7, "bid_size": 1.0, "ask": 174.7, "ask_size": 2.0, "iv": 0.8125, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1611, "theo": 172.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.54, "last_trade_time": "2026-03-19T09:30:13", "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "WSM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.2701, "open_interest": 10.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "WSM270115C00095000", "bid": 165.8, "bid_size": 1.0, "ask": 169.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.17, "theo": 167.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-05-01T12:00:01", "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "WSM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.2104, "open_interest": 22.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0012, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM270115C00100000", "bid": 160.5, "bid_size": 1.0, "ask": 164.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1789, "theo": 162.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-01-16T15:50:38", "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "WSM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.1539, "open_interest": 9.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": -0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T10:27:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM270115C00105000", "bid": 155.8, "bid_size": 1.0, "ask": 159.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1877, "theo": 157.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.7, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 150.399993896484}, {"option": "WSM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.1002, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0035, "theta": -0.0017, "rho": -0.0005, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSM270115C00110000", "bid": 150.8, "bid_size": 1.0, "ask": 154.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1966, "theo": 152.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2025-08-05T13:01:44", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "WSM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.0549, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0044, "theta": -0.0021, "rho": -0.0006, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM270115C00115000", "bid": 145.9, "bid_size": 1.0, "ask": 149.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.2054, "theo": 147.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.78, "last_trade_time": "2026-09-16T12:07:18", "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "WSM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 1.0058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0026, "rho": -0.0008, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-06T12:38:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WSM270115C00120000", "bid": 141.1, "bid_size": 1.0, "ask": 144.9, "ask_size": 1.0, "iv": 0.7018, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.2142, "theo": 142.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-06-09T10:13:22", "percent_change": 0.0, "prev_day_close": 135.950004577637}, {"option": "WSM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.9122, "open_interest": 119.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.007, "theta": -0.0032, "rho": -0.001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-31T12:49:09", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WSM270115C00125000", "bid": 135.9, "bid_size": 4.0, "ask": 139.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.2228, "theo": 138.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.15, "last_trade_time": "2026-09-01T09:44:47", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "WSM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8206, "open_interest": 16.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0039, "rho": -0.0013, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-09T15:28:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WSM270115C00130000", "bid": 131.0, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.2315, "theo": 133.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "WSM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7811, "open_interest": 16.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0048, "rho": -0.0017, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSM270115C00135000", "bid": 126.2, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.5752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.2402, "theo": 128.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.4, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "WSM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7432, "open_interest": 7.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0058, "rho": -0.0021, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-05-20T10:33:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSM270115C00140000", "bid": 121.3, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.016, "theta": 0.0, "rho": 0.2485, "theo": 123.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-09-18T10:15:41", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "WSM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.7065, "open_interest": 22.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0071, "rho": -0.0027, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T11:07:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WSM270115C00145000", "bid": 116.2, "bid_size": 4.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0183, "theta": 0.0, "rho": 0.257, "theo": 118.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.85, "last_trade_time": "2026-08-25T15:24:59", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "WSM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6711, "open_interest": 20.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0208, "theta": -0.0086, "rho": -0.0034, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-05T12:24:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WSM270115C00150000", "bid": 111.2, "bid_size": 4.0, "ask": 115.4, "ask_size": 6.0, "iv": 0.5503, "open_interest": 5.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0247, "theta": 0.0, "rho": 0.2649, "theo": 113.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-05-18T10:21:28", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "WSM270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6368, "open_interest": 41.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0257, "theta": -0.0104, "rho": -0.0044, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-27T10:29:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WSM270115C00155000", "bid": 106.6, "bid_size": 1.0, "ask": 110.1, "ask_size": 1.0, "iv": 0.5258, "open_interest": 32.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0283, "theta": 0.0, "rho": 0.273, "theo": 108.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-06-09T09:52:33", "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "WSM270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6036, "open_interest": 40.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0315, "theta": -0.0125, "rho": -0.0055, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T11:12:54", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "WSM270115C00160000", "bid": 101.6, "bid_size": 1.0, "ask": 105.2, "ask_size": 4.0, "iv": 0.5017, "open_interest": 22.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0374, "theta": -0.0025, "rho": 0.2804, "theo": 103.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.5, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "WSM270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.6026, "open_interest": 24.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0385, "theta": -0.015, "rho": -0.007, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T12:53:09", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "WSM270115C00165000", "bid": 96.6, "bid_size": 1.0, "ask": 100.3, "ask_size": 1.0, "iv": 0.4771, "open_interest": 16.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0006, "vega": 0.0428, "theta": -0.0059, "rho": 0.2881, "theo": 98.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-10-15T10:45:38", "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "WSM270115P00165000", "bid": 0.05, "bid_size": 17.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.5828, "open_interest": 17.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0007, "vega": 0.0468, "theta": -0.018, "rho": -0.0088, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:53:17", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "WSM270115C00170000", "bid": 91.6, "bid_size": 1.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.4529, "open_interest": 15.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0008, "vega": 0.0554, "theta": -0.0098, "rho": 0.2946, "theo": 93.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-01-12T13:12:08", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "WSM270115P00170000", "bid": 0.3, "bid_size": 16.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.576, "open_interest": 42.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0568, "theta": -0.0214, "rho": -0.0111, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:43:47", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "WSM270115C00175000", "bid": 87.4, "bid_size": 9.0, "ask": 90.5, "ask_size": 11.0, "iv": 0.5181, "open_interest": 4.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.001, "vega": 0.0629, "theta": -0.0142, "rho": 0.3016, "theo": 88.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-06-09T09:52:28", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "WSM270115P00175000", "bid": 0.2, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.5296, "open_interest": 39.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.001, "vega": 0.0683, "theta": -0.0254, "rho": -0.0139, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-24T10:47:43", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "WSM270115C00180000", "bid": 82.5, "bid_size": 11.0, "ask": 85.7, "ask_size": 11.0, "iv": 0.5032, "open_interest": 21.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0012, "vega": 0.0799, "theta": -0.0192, "rho": 0.3069, "theo": 84.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.42, "last_trade_time": "2026-05-21T13:05:45", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "WSM270115P00180000", "bid": 0.3, "bid_size": 14.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.5142, "open_interest": 40.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0013, "vega": 0.0818, "theta": -0.0299, "rho": -0.0173, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T09:40:14", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "WSM270115C00185000", "bid": 77.9, "bid_size": 11.0, "ask": 80.9, "ask_size": 11.0, "iv": 0.5027, "open_interest": 8.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0015, "vega": 0.0899, "theta": -0.0248, "rho": 0.313, "theo": 79.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-05-19T10:33:24", "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "WSM270115P00185000", "bid": 0.5, "bid_size": 27.0, "ask": 1.5, "ask_size": 27.0, "iv": 0.5045, "open_interest": 127.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0015, "vega": 0.0973, "theta": -0.035, "rho": -0.0215, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "WSM270115C00190000", "bid": 73.2, "bid_size": 9.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.4866, "open_interest": 53.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0018, "vega": 0.1122, "theta": -0.031, "rho": 0.3164, "theo": 74.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-21T13:52:01", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "WSM270115P00190000", "bid": 0.5, "bid_size": 9.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4726, "open_interest": 54.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0018, "vega": 0.115, "theta": -0.0407, "rho": -0.0265, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:04:48", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "WSM270115C00195000", "bid": 68.5, "bid_size": 11.0, "ask": 71.4, "ask_size": 11.0, "iv": 0.4808, "open_interest": 16.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0021, "vega": 0.1284, "theta": -0.0378, "rho": 0.3214, "theo": 69.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-11-04T09:32:04", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "WSM270115P00195000", "bid": 0.8, "bid_size": 27.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.4927, "open_interest": 115.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0022, "vega": 0.1345, "theta": -0.047, "rho": -0.0324, "theo": 1.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T13:16:52", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "WSM270115C00200000", "bid": 63.7, "bid_size": 11.0, "ask": 66.8, "ask_size": 11.0, "iv": 0.4666, "open_interest": 42.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0025, "vega": 0.1526, "theta": -0.0453, "rho": 0.3224, "theo": 65.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.33, "last_trade_time": "2026-09-24T11:08:43", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "WSM270115P00200000", "bid": 1.2, "bid_size": 29.0, "ask": 2.75, "ask_size": 37.0, "iv": 0.4825, "open_interest": 281.0, "volume": 1.0, "delta": -0.0729, "gamma": 0.0026, "vega": 0.1565, "theta": -0.0539, "rho": -0.0396, "theo": 1.8362, "change": -0.975, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:23:09", "percent_change": -44.8276, "prev_day_close": 2.17500001192093}, {"option": "WSM270115C00210000", "bid": 54.7, "bid_size": 12.0, "ask": 57.4, "ask_size": 12.0, "iv": 0.4422, "open_interest": 18.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0035, "vega": 0.2003, "theta": -0.0618, "rho": 0.3239, "theo": 56.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.64, "last_trade_time": "2026-09-24T11:08:17", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "WSM270115P00210000", "bid": 2.05, "bid_size": 23.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.45, "open_interest": 27.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0036, "vega": 0.2064, "theta": -0.0693, "rho": -0.0579, "theo": 2.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:52:45", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WSM270115C00220000", "bid": 46.8, "bid_size": 7.0, "ask": 48.9, "ask_size": 26.0, "iv": 0.4473, "open_interest": 40.0, "volume": 1.0, "delta": 0.8548, "gamma": 0.0046, "vega": 0.2531, "theta": -0.0797, "rho": 0.3201, "theo": 47.8064, "change": 3.31, "open": 45.21, "high": 45.21, "low": 45.21, "tick": "down", "last_trade_price": 45.21, "last_trade_time": "2026-11-09T10:08:33", "percent_change": 7.89976, "prev_day_close": 41.9000015258789}, {"option": "WSM270115P00220000", "bid": 3.5, "bid_size": 28.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.4441, "open_interest": 27.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0047, "vega": 0.2623, "theta": -0.086, "rho": -0.0822, "theo": 4.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T15:38:00", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "WSM270115C00230000", "bid": 38.3, "bid_size": 36.0, "ask": 41.0, "ask_size": 31.0, "iv": 0.43, "open_interest": 86.0, "volume": 2.0, "delta": 0.7997, "gamma": 0.0058, "vega": 0.3185, "theta": -0.0975, "rho": 0.3107, "theo": 39.7759, "change": 3.5, "open": 37.85, "high": 37.85, "low": 37.85, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-11-09T09:37:40", "percent_change": 10.1892, "prev_day_close": 34.3500003814697}, {"option": "WSM270115P00230000", "bid": 5.2, "bid_size": 41.0, "ask": 7.1, "ask_size": 47.0, "iv": 0.4348, "open_interest": 94.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0059, "vega": 0.3199, "theta": -0.1026, "rho": -0.1126, "theo": 6.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-05T12:04:12", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "WSM270115C00240000", "bid": 30.9, "bid_size": 40.0, "ask": 33.7, "ask_size": 27.0, "iv": 0.4207, "open_interest": 66.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0069, "vega": 0.3717, "theta": -0.1135, "rho": 0.2878, "theo": 32.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "WSM270115P00240000", "bid": 7.6, "bid_size": 31.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.4271, "open_interest": 30.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.007, "vega": 0.3732, "theta": -0.1174, "rho": -0.1485, "theo": 8.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:30:54", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "WSM270115C00250000", "bid": 25.1, "bid_size": 12.0, "ask": 27.3, "ask_size": 17.0, "iv": 0.4237, "open_interest": 190.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0079, "vega": 0.4134, "theta": -0.1257, "rho": 0.2636, "theo": 25.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T12:49:23", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "WSM270115P00250000", "bid": 10.9, "bid_size": 6.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.4158, "open_interest": 41.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.008, "vega": 0.4153, "theta": -0.1285, "rho": -0.1887, "theo": 12.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-11-04T15:06:58", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "WSM270115C00260000", "bid": 19.2, "bid_size": 21.0, "ask": 21.8, "ask_size": 19.0, "iv": 0.4157, "open_interest": 69.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0086, "vega": 0.4391, "theta": -0.1325, "rho": 0.2356, "theo": 20.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T12:21:10", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "WSM270115P00260000", "bid": 15.2, "bid_size": 13.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.4182, "open_interest": 172.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0087, "vega": 0.4404, "theta": -0.1345, "rho": -0.2269, "theo": 16.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-11-04T15:06:58", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "WSM270115C00270000", "bid": 14.2, "bid_size": 36.0, "ask": 17.4, "ask_size": 24.0, "iv": 0.4122, "open_interest": 56.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0088, "vega": 0.4468, "theta": -0.1333, "rho": 0.2055, "theo": 15.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T09:49:40", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "WSM270115P00270000", "bid": 20.2, "bid_size": 10.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.4002, "open_interest": 52.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.009, "vega": 0.4449, "theta": -0.1348, "rho": -0.2604, "theo": 21.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-11-05T13:54:23", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "WSM270115C00280000", "bid": 10.4, "bid_size": 11.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.4025, "open_interest": 172.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0086, "vega": 0.4314, "theta": -0.128, "rho": 0.1683, "theo": 11.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-23T10:17:26", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "WSM270115P00280000", "bid": 25.9, "bid_size": 10.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.3915, "open_interest": 9.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0089, "vega": 0.4278, "theta": -0.1294, "rho": -0.2863, "theo": 27.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-09-08T15:56:40", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "WSM270115C00290000", "bid": 7.4, "bid_size": 30.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.3941, "open_interest": 28.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0081, "vega": 0.4001, "theta": -0.1177, "rho": 0.1366, "theo": 8.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T12:40:31", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "WSM270115P00290000", "bid": 32.9, "bid_size": 8.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0084, "vega": 0.3929, "theta": -0.1194, "rho": -0.3052, "theo": 34.7152, "change": 0.0, "open": 0.0, "high": 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": "WSM270115C00300000", "bid": 4.7, "bid_size": 32.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.3878, "open_interest": 556.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0072, "vega": 0.357, "theta": -0.1041, "rho": 0.1082, "theo": 6.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T09:49:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "WSM270115P00300000", "bid": 40.8, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0077, "vega": 0.3414, "theta": -0.1064, "rho": -0.2895, "theo": 42.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "WSM270115C00310000", "bid": 3.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.391, "open_interest": 3.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0062, "vega": 0.3076, "theta": -0.0889, "rho": 0.0837, "theo": 4.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:44:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WSM270115P00310000", "bid": 49.1, "bid_size": 3.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0068, "vega": 0.2792, "theta": -0.0916, "rho": -0.2725, "theo": 50.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "WSM270115C00320000", "bid": 2.35, "bid_size": 12.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3869, "open_interest": 162.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0052, "vega": 0.257, "theta": -0.0735, "rho": 0.0634, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T10:30:08", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "WSM270115P00320000", "bid": 58.0, "bid_size": 1.0, "ask": 61.8, "ask_size": 1.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0059, "vega": 0.2149, "theta": -0.077, "rho": -0.2368, "theo": 59.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "WSM270115C00330000", "bid": 1.6, "bid_size": 13.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.3918, "open_interest": 12.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0042, "vega": 0.2086, "theta": -0.0592, "rho": 0.0471, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:08:04", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "WSM270115P00330000", "bid": 67.0, "bid_size": 2.0, "ask": 71.1, "ask_size": 1.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0051, "vega": 0.1488, "theta": -0.0647, "rho": -0.178, "theo": 68.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "WSM270115C00340000", "bid": 1.05, "bid_size": 11.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.397, "open_interest": 71.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0033, "vega": 0.1652, "theta": -0.0466, "rho": 0.0343, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:50:13", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "WSM270115P00340000", "bid": 76.8, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0042, "vega": 0.08, "theta": -0.0521, "rho": -0.1038, "theo": 78.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "WSM270115C00350000", "bid": 0.2, "bid_size": 17.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.4159, "open_interest": 3.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0026, "vega": 0.128, "theta": -0.036, "rho": 0.0247, "theo": 0.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-03T09:53:25", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "WSM270115P00350000", "bid": 86.6, "bid_size": 3.0, "ask": 89.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0026, "vega": 0.0114, "theta": -0.0348, "rho": 0.0, "theo": 88.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8000030517578}, {"option": "WSM270115C00360000", "bid": 0.05, "bid_size": 10.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0019, "vega": 0.0975, "theta": -0.0273, "rho": 0.0175, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "WSM270115P00360000", "bid": 96.5, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 98.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "WSM270115C00370000", "bid": 0.05, "bid_size": 9.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.4322, "open_interest": 3.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0014, "vega": 0.073, "theta": -0.0204, "rho": 0.0122, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "WSM270115P00370000", "bid": 106.5, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 108.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "WSM270219C00120000", "bid": 141.5, "bid_size": 1.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0223, "theta": 0.0, "rho": 0.2358, "theo": 143.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "WSM270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0069, "rho": -0.0046, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 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": "WSM270219C00125000", "bid": 136.3, "bid_size": 6.0, "ask": 139.9, "ask_size": 3.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0264, "theta": 0.0, "rho": 0.258, "theo": 138.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "WSM270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0079, "rho": -0.0055, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 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": "WSM270219C00130000", "bid": 131.2, "bid_size": 6.0, "ask": 135.0, "ask_size": 3.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0319, "theta": 0.0, "rho": 0.3094, "theo": 133.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "WSM270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0326, "theta": -0.0091, "rho": -0.0066, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WSM270219C00135000", "bid": 126.8, "bid_size": 1.0, "ask": 130.1, "ask_size": 1.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0383, "theta": 0.0, "rho": 0.3724, "theo": 128.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "WSM270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0105, "rho": -0.008, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WSM270219C00140000", "bid": 121.5, "bid_size": 6.0, "ask": 125.2, "ask_size": 3.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.045, "theta": 0.0, "rho": 0.3847, "theo": 123.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "WSM270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0452, "theta": -0.0121, "rho": -0.0096, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "WSM270219C00145000", "bid": 116.6, "bid_size": 1.0, "ask": 120.3, "ask_size": 1.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0526, "theta": 0.0, "rho": 0.3967, "theo": 118.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.449996948242}, {"option": "WSM270219P00145000", "bid": 0.05, "bid_size": 10.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0005, "vega": 0.0529, "theta": -0.0139, "rho": -0.0115, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "WSM270219C00150000", "bid": 111.6, "bid_size": 1.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0006, "vega": 0.0616, "theta": 0.0, "rho": 0.4083, "theo": 113.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "WSM270219P00150000", "bid": 0.05, "bid_size": 11.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.062, "theta": -0.0159, "rho": -0.0138, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "WSM270219C00155000", "bid": 106.8, "bid_size": 5.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0007, "vega": 0.0718, "theta": -0.0017, "rho": 0.4195, "theo": 108.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "WSM270219P00155000", "bid": 0.05, "bid_size": 10.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.5234, "open_interest": 10.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0007, "vega": 0.0721, "theta": -0.0182, "rho": -0.0166, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T14:00:54", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "WSM270219C00160000", "bid": 102.5, "bid_size": 11.0, "ask": 105.7, "ask_size": 11.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0008, "vega": 0.0834, "theta": -0.005, "rho": 0.4301, "theo": 104.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "WSM270219P00160000", "bid": 0.05, "bid_size": 21.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0008, "vega": 0.0841, "theta": -0.0207, "rho": -0.0198, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "WSM270219C00165000", "bid": 97.7, "bid_size": 11.0, "ask": 100.9, "ask_size": 11.0, "iv": 0.5058, "open_interest": 4.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.001, "vega": 0.0967, "theta": -0.0085, "rho": 0.44, "theo": 99.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.71, "last_trade_time": "2026-08-21T15:43:31", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "WSM270219P00165000", "bid": 0.05, "bid_size": 12.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.001, "vega": 0.0971, "theta": -0.0235, "rho": -0.0236, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "WSM270219C00170000", "bid": 92.7, "bid_size": 11.0, "ask": 96.1, "ask_size": 11.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0012, "vega": 0.1115, "theta": -0.0124, "rho": 0.4493, "theo": 94.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "WSM270219P00170000", "bid": 0.1, "bid_size": 22.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.5327, "open_interest": 2.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0012, "vega": 0.1121, "theta": -0.0267, "rho": -0.0281, "theo": 1.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "WSM270219C00175000", "bid": 88.0, "bid_size": 11.0, "ask": 91.3, "ask_size": 11.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0014, "vega": 0.1283, "theta": -0.0165, "rho": 0.4577, "theo": 89.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "WSM270219P00175000", "bid": 0.3, "bid_size": 21.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.464, "open_interest": 19.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0014, "vega": 0.129, "theta": -0.0301, "rho": -0.0333, "theo": 1.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM270219C00180000", "bid": 83.3, "bid_size": 7.0, "ask": 86.6, "ask_size": 10.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0016, "vega": 0.1468, "theta": -0.021, "rho": 0.4651, "theo": 85.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "WSM270219P00180000", "bid": 0.3, "bid_size": 10.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0016, "vega": 0.1477, "theta": -0.0339, "rho": -0.0394, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "WSM270219C00185000", "bid": 78.5, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0018, "vega": 0.1674, "theta": -0.0258, "rho": 0.4714, "theo": 80.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "WSM270219P00185000", "bid": 0.45, "bid_size": 17.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.4451, "open_interest": 189.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0018, "vega": 0.1686, "theta": -0.038, "rho": -0.0466, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-20T12:57:15", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "WSM270219C00190000", "bid": 74.1, "bid_size": 4.0, "ask": 77.0, "ask_size": 4.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0021, "vega": 0.1898, "theta": -0.0309, "rho": 0.4765, "theo": 75.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "WSM270219P00190000", "bid": 1.7, "bid_size": 11.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.4663, "open_interest": 12.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0021, "vega": 0.1911, "theta": -0.0425, "rho": -0.0547, "theo": 2.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T11:58:52", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "WSM270219C00195000", "bid": 69.7, "bid_size": 6.0, "ask": 72.4, "ask_size": 4.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0024, "vega": 0.2142, "theta": -0.0363, "rho": 0.4802, "theo": 71.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "WSM270219P00195000", "bid": 1.6, "bid_size": 11.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.4521, "open_interest": 29.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0025, "vega": 0.216, "theta": -0.0472, "rho": -0.0642, "theo": 2.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:54:26", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "WSM270219C00200000", "bid": 65.0, "bid_size": 6.0, "ask": 68.1, "ask_size": 5.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0028, "vega": 0.2403, "theta": -0.042, "rho": 0.4823, "theo": 67.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "WSM270219P00200000", "bid": 2.2, "bid_size": 18.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.447, "open_interest": 21.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0028, "vega": 0.2419, "theta": -0.0522, "rho": -0.0749, "theo": 3.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:33:24", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WSM270219C00210000", "bid": 56.4, "bid_size": 5.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0036, "vega": 0.2969, "theta": -0.0538, "rho": 0.4814, "theo": 58.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "WSM270219P00210000", "bid": 3.3, "bid_size": 16.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.4277, "open_interest": 19.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0036, "vega": 0.2989, "theta": -0.0628, "rho": -0.1007, "theo": 4.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:39:04", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "WSM270219C00220000", "bid": 48.6, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0044, "vega": 0.357, "theta": -0.0659, "rho": 0.473, "theo": 50.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "WSM270219P00220000", "bid": 4.9, "bid_size": 13.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4179, "open_interest": 33.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0045, "vega": 0.3593, "theta": -0.0736, "rho": -0.1326, "theo": 6.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:30:29", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "WSM270219C00230000", "bid": 41.3, "bid_size": 9.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.4136, "open_interest": 7.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0053, "vega": 0.4165, "theta": -0.0774, "rho": 0.4564, "theo": 42.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-16T11:38:32", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "WSM270219P00230000", "bid": 7.4, "bid_size": 17.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.4117, "open_interest": 58.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0054, "vega": 0.4192, "theta": -0.0839, "rho": -0.17, "theo": 8.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:13:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "WSM270219C00240000", "bid": 34.5, "bid_size": 11.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.4072, "open_interest": 12.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0061, "vega": 0.4704, "theta": -0.0874, "rho": 0.4317, "theo": 35.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-11-03T13:32:44", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "WSM270219P00240000", "bid": 9.8, "bid_size": 20.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.401, "open_interest": 18.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0062, "vega": 0.4729, "theta": -0.0927, "rho": -0.2134, "theo": 11.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-03T15:39:13", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "WSM270219C00250000", "bid": 27.7, "bid_size": 13.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.3958, "open_interest": 11.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0068, "vega": 0.5134, "theta": -0.0951, "rho": 0.3998, "theo": 29.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T14:12:29", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "WSM270219P00250000", "bid": 13.3, "bid_size": 5.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0069, "vega": 0.5151, "theta": -0.0991, "rho": -0.2606, "theo": 14.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-10-15T09:52:57", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "WSM270219C00260000", "bid": 22.4, "bid_size": 19.0, "ask": 25.3, "ask_size": 16.0, "iv": 0.3926, "open_interest": 8.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0073, "vega": 0.5413, "theta": -0.0997, "rho": 0.3622, "theo": 23.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-11-05T15:57:34", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "WSM270219P00260000", "bid": 17.9, "bid_size": 10.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0074, "vega": 0.5415, "theta": -0.1026, "rho": -0.3088, "theo": 19.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-30T10:04:59", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "WSM270219C00270000", "bid": 17.5, "bid_size": 16.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.3856, "open_interest": 18.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0075, "vega": 0.5513, "theta": -0.1009, "rho": 0.3208, "theo": 18.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T14:12:29", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "WSM270219P00270000", "bid": 22.7, "bid_size": 9.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0077, "vega": 0.5492, "theta": -0.1027, "rho": -0.3539, "theo": 24.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-02T14:07:48", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "WSM270219C00280000", "bid": 13.3, "bid_size": 9.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.3804, "open_interest": 18.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0075, "vega": 0.543, "theta": -0.0988, "rho": 0.2781, "theo": 14.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T10:55:24", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "WSM270219P00280000", "bid": 29.1, "bid_size": 6.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0077, "vega": 0.5373, "theta": -0.0996, "rho": -0.392, "theo": 30.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "WSM270219C00290000", "bid": 9.8, "bid_size": 21.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.375, "open_interest": 12.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0072, "vega": 0.5184, "theta": -0.0938, "rho": 0.2361, "theo": 11.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-23T09:38:08", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WSM270219P00290000", "bid": 35.8, "bid_size": 10.0, "ask": 38.6, "ask_size": 5.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0075, "vega": 0.5073, "theta": -0.094, "rho": -0.4177, "theo": 36.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "WSM270219C00300000", "bid": 7.2, "bid_size": 15.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0067, "vega": 0.4808, "theta": -0.0865, "rho": 0.1968, "theo": 8.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "WSM270219P00300000", "bid": 42.6, "bid_size": 6.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0071, "vega": 0.462, "theta": -0.0865, "rho": -0.4282, "theo": 44.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "WSM270219C00310000", "bid": 5.2, "bid_size": 10.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0061, "vega": 0.4344, "theta": -0.0778, "rho": 0.1612, "theo": 6.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WSM270219P00310000", "bid": 50.9, "bid_size": 10.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0066, "vega": 0.4054, "theta": -0.0779, "rho": -0.4195, "theo": 52.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "WSM270219C00320000", "bid": 3.8, "bid_size": 12.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0054, "vega": 0.3837, "theta": -0.0684, "rho": 0.1302, "theo": 5.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "WSM270219P00320000", "bid": 59.4, "bid_size": 5.0, "ask": 62.5, "ask_size": 9.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.006, "vega": 0.3421, "theta": -0.069, "rho": -0.3871, "theo": 60.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5500030517578}, {"option": "WSM270219C00330000", "bid": 2.7, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.3684, "open_interest": 1.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0046, "vega": 0.3324, "theta": -0.059, "rho": 0.1038, "theo": 3.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-12T09:32:53", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WSM270219P00330000", "bid": 68.6, "bid_size": 5.0, "ask": 71.4, "ask_size": 5.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0055, "vega": 0.2739, "theta": -0.0598, "rho": -0.3479, "theo": 69.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "WSM270219C00340000", "bid": 1.9, "bid_size": 11.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.3756, "open_interest": 14.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0039, "vega": 0.2832, "theta": -0.0501, "rho": 0.082, "theo": 2.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T14:08:02", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "WSM270219P00340000", "bid": 77.8, "bid_size": 11.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.005, "vega": 0.2014, "theta": -0.0528, "rho": -0.2758, "theo": 78.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "WSM270219C00350000", "bid": 0.6, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0033, "vega": 0.2379, "theta": -0.0419, "rho": 0.0643, "theo": 2.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "WSM270219P00350000", "bid": 87.0, "bid_size": 11.0, "ask": 90.6, "ask_size": 11.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0046, "vega": 0.1208, "theta": -0.0419, "rho": -0.1756, "theo": 88.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-07-01T09:30:45", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "WSM270219C00360000", "bid": 0.75, "bid_size": 10.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0027, "vega": 0.1973, "theta": -0.0347, "rho": 0.05, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "WSM270219P00360000", "bid": 96.7, "bid_size": 11.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0034, "vega": 0.046, "theta": -0.0406, "rho": -0.0587, "theo": 98.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "WSM270219C00370000", "bid": 0.15, "bid_size": 10.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3991, "open_interest": 1.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0022, "vega": 0.162, "theta": -0.0284, "rho": 0.0387, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "WSM270219P00370000", "bid": 106.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 108.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "WSM270219C00380000", "bid": 0.05, "bid_size": 10.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0018, "vega": 0.1322, "theta": -0.0231, "rho": 0.0299, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "WSM270219P00380000", "bid": 116.5, "bid_size": 1.0, "ask": 120.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 118.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "WSM270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.4306, "open_interest": 1.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0014, "vega": 0.1071, "theta": -0.0187, "rho": 0.023, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T09:52:06", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "WSM270219P00390000", "bid": 126.5, "bid_size": 1.0, "ask": 130.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 128.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "WSM270319C00090000", "bid": 170.9, "bid_size": 1.0, "ask": 174.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0109, "theta": 0.0, "rho": 0.3165, "theo": 173.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "WSM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.9286, "open_interest": 7.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0027, "rho": -0.0022, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-04-09T13:29:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WSM270319C00095000", "bid": 166.1, "bid_size": 1.0, "ask": 169.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0132, "theta": 0.0, "rho": 0.3336, "theo": 168.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "WSM270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.8899, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0032, "rho": -0.0027, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-30T11:22:23", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WSM270319C00100000", "bid": 160.9, "bid_size": 2.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.3506, "theo": 163.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.27, "last_trade_time": "2026-05-26T10:16:41", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "WSM270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.016, "theta": -0.0037, "rho": -0.0033, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 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": "WSM270319C00105000", "bid": 156.3, "bid_size": 6.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0191, "theta": 0.0, "rho": 0.3675, "theo": 158.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "WSM270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.8218, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0044, "rho": -0.004, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-04T09:36:52", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WSM270319C00110000", "bid": 151.2, "bid_size": 1.0, "ask": 155.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0228, "theta": 0.0, "rho": 0.3842, "theo": 153.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.25, "last_trade_time": "2026-05-29T10:22:27", "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "WSM270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.023, "theta": -0.0051, "rho": -0.0049, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WSM270319C00115000", "bid": 146.4, "bid_size": 3.0, "ask": 150.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0273, "theta": 0.0, "rho": 0.4007, "theo": 148.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "WSM270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0275, "theta": -0.006, "rho": -0.006, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WSM270319C00120000", "bid": 141.4, "bid_size": 2.0, "ask": 145.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0325, "theta": 0.0, "rho": 0.4169, "theo": 143.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.299995422363}, {"option": "WSM270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.7304, "open_interest": 22.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0327, "theta": -0.007, "rho": -0.0074, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:00:25", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WSM270319C00125000", "bid": 136.8, "bid_size": 1.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0386, "theta": 0.0, "rho": 0.4329, "theo": 138.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.549995422363}, {"option": "WSM270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0388, "theta": -0.0081, "rho": -0.0089, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "WSM270319C00130000", "bid": 131.9, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0457, "theta": 0.0, "rho": 0.4485, "theo": 134.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.87, "last_trade_time": "2026-04-29T15:30:58", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "WSM270319P00130000", "bid": 0.05, "bid_size": 14.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0459, "theta": -0.0094, "rho": -0.0108, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-04T14:48:06", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "WSM270319C00135000", "bid": 127.1, "bid_size": 1.0, "ask": 130.8, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0538, "theta": 0.0, "rho": 0.4638, "theo": 129.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "WSM270319P00135000", "bid": 0.05, "bid_size": 13.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.655, "open_interest": 27.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.054, "theta": -0.0109, "rho": -0.0131, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T10:00:25", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "WSM270319C00140000", "bid": 122.1, "bid_size": 3.0, "ask": 126.2, "ask_size": 3.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0632, "theta": 0.0, "rho": 0.4786, "theo": 124.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "WSM270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0005, "vega": 0.0637, "theta": -0.0126, "rho": -0.0158, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-06-25T15:25:30", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "WSM270319C00145000", "bid": 117.1, "bid_size": 2.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.4164, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.074, "theta": -0.0003, "rho": 0.4928, "theo": 119.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 112.350002288818}, {"option": "WSM270319P00145000", "bid": 0.05, "bid_size": 16.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.518, "open_interest": 25.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0006, "vega": 0.0743, "theta": -0.0145, "rho": -0.0189, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "WSM270319C00150000", "bid": 112.7, "bid_size": 1.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0007, "vega": 0.0861, "theta": -0.003, "rho": 0.5065, "theo": 114.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "WSM270319P00150000", "bid": 0.15, "bid_size": 25.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.5059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.0867, "theta": -0.0166, "rho": -0.0227, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T15:01:16", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "WSM270319C00155000", "bid": 108.1, "bid_size": 11.0, "ask": 111.5, "ask_size": 11.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0008, "vega": 0.1001, "theta": -0.0059, "rho": 0.5194, "theo": 110.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "WSM270319P00155000", "bid": 0.05, "bid_size": 12.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.4833, "open_interest": 6.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0008, "vega": 0.1006, "theta": -0.019, "rho": -0.0271, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T13:42:19", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "WSM270319C00160000", "bid": 103.5, "bid_size": 1.0, "ask": 106.8, "ask_size": 10.0, "iv": 0.4843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0009, "vega": 0.1154, "theta": -0.0091, "rho": 0.5315, "theo": 105.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-03-18T09:37:13", "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "WSM270319P00160000", "bid": 0.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0009, "vega": 0.1162, "theta": -0.0216, "rho": -0.0322, "theo": 1.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "WSM270319C00165000", "bid": 98.7, "bid_size": 11.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0011, "vega": 0.1329, "theta": -0.0126, "rho": 0.5427, "theo": 100.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "WSM270319P00165000", "bid": 0.6, "bid_size": 10.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.4792, "open_interest": 6.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0011, "vega": 0.134, "theta": -0.0245, "rho": -0.0383, "theo": 1.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-26T13:27:14", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "WSM270319C00170000", "bid": 94.2, "bid_size": 10.0, "ask": 97.4, "ask_size": 9.0, "iv": 0.4728, "open_interest": 7.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0013, "vega": 0.152, "theta": -0.0162, "rho": 0.5528, "theo": 95.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-05-20T15:32:51", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "WSM270319P00170000", "bid": 0.35, "bid_size": 10.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.4536, "open_interest": 10.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0013, "vega": 0.153, "theta": -0.0277, "rho": -0.0452, "theo": 1.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T13:36:20", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "WSM270319C00175000", "bid": 89.3, "bid_size": 10.0, "ask": 92.3, "ask_size": 11.0, "iv": 0.4412, "open_interest": 4.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0015, "vega": 0.173, "theta": -0.0202, "rho": 0.5618, "theo": 91.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-06-26T09:30:04", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "WSM270319P00175000", "bid": 0.7, "bid_size": 10.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.4499, "open_interest": 23.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0015, "vega": 0.1747, "theta": -0.0311, "rho": -0.0532, "theo": 1.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T10:15:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSM270319C00180000", "bid": 84.9, "bid_size": 2.0, "ask": 88.2, "ask_size": 10.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0017, "vega": 0.1961, "theta": -0.0244, "rho": 0.5693, "theo": 86.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9499969482422}, {"option": "WSM270319P00180000", "bid": 1.25, "bid_size": 4.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.4501, "open_interest": 26.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0017, "vega": 0.1974, "theta": -0.0348, "rho": -0.0622, "theo": 2.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T10:15:14", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "WSM270319C00185000", "bid": 80.3, "bid_size": 6.0, "ask": 83.3, "ask_size": 6.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0019, "vega": 0.2207, "theta": -0.0288, "rho": 0.5756, "theo": 82.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "WSM270319P00185000", "bid": 1.7, "bid_size": 4.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.4484, "open_interest": 31.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.002, "vega": 0.2225, "theta": -0.0388, "rho": -0.0727, "theo": 2.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T12:57:21", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "WSM270319C00190000", "bid": 75.8, "bid_size": 11.0, "ask": 79.2, "ask_size": 4.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0022, "vega": 0.2474, "theta": -0.0335, "rho": 0.5802, "theo": 77.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "WSM270319P00190000", "bid": 1.9, "bid_size": 12.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.4378, "open_interest": 31.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0022, "vega": 0.249, "theta": -0.0429, "rho": -0.0843, "theo": 3.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T12:52:37", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "WSM270319C00195000", "bid": 71.6, "bid_size": 11.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.4433, "open_interest": 4.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0025, "vega": 0.2751, "theta": -0.0383, "rho": 0.5832, "theo": 73.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-04T13:50:42", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "WSM270319P00195000", "bid": 2.8, "bid_size": 10.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0025, "vega": 0.2772, "theta": -0.0473, "rho": -0.0974, "theo": 3.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "WSM270319C00200000", "bid": 67.4, "bid_size": 10.0, "ask": 70.8, "ask_size": 11.0, "iv": 0.4409, "open_interest": 14.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0028, "vega": 0.3046, "theta": -0.0433, "rho": 0.5843, "theo": 69.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-05-13T11:52:12", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "WSM270319P00200000", "bid": 3.6, "bid_size": 18.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.4478, "open_interest": 70.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0028, "vega": 0.307, "theta": -0.0518, "rho": -0.1119, "theo": 4.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-14T14:44:33", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "WSM270319C00210000", "bid": 59.3, "bid_size": 11.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.4356, "open_interest": 3.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0034, "vega": 0.3657, "theta": -0.0534, "rho": 0.5809, "theo": 60.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.26, "last_trade_time": "2026-06-15T09:57:50", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "WSM270319P00210000", "bid": 4.7, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.4343, "open_interest": 2.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0035, "vega": 0.369, "theta": -0.061, "rho": -0.1457, "theo": 5.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-14T13:26:09", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "WSM270319C00220000", "bid": 51.8, "bid_size": 8.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.4255, "open_interest": 10.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0041, "vega": 0.4276, "theta": -0.0634, "rho": 0.5696, "theo": 53.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-09-01T14:04:13", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "WSM270319P00220000", "bid": 6.8, "bid_size": 6.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.4275, "open_interest": 3.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0042, "vega": 0.4316, "theta": -0.0702, "rho": -0.1851, "theo": 8.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T09:45:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WSM270319C00230000", "bid": 45.0, "bid_size": 5.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.4235, "open_interest": 12.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0048, "vega": 0.4866, "theta": -0.0726, "rho": 0.5502, "theo": 45.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-03T13:21:06", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "WSM270319P00230000", "bid": 9.6, "bid_size": 11.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4216, "open_interest": 17.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0049, "vega": 0.4903, "theta": -0.0786, "rho": -0.23, "theo": 10.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-22T11:47:33", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "WSM270319C00240000", "bid": 38.3, "bid_size": 16.0, "ask": 40.6, "ask_size": 30.0, "iv": 0.4158, "open_interest": 16.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0054, "vega": 0.5387, "theta": -0.0806, "rho": 0.5233, "theo": 39.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-10-20T12:47:41", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "WSM270319P00240000", "bid": 13.1, "bid_size": 17.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.4156, "open_interest": 49.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0055, "vega": 0.5418, "theta": -0.0858, "rho": -0.2781, "theo": 13.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-09T14:01:46", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "WSM270319C00250000", "bid": 31.7, "bid_size": 39.0, "ask": 34.8, "ask_size": 25.0, "iv": 0.4077, "open_interest": 58.0, "volume": 1.0, "delta": 0.6491, "gamma": 0.0059, "vega": 0.5804, "theta": -0.0867, "rho": 0.4897, "theo": 33.0879, "change": 4.4, "open": 33.95, "high": 33.95, "low": 33.95, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-09T15:01:46", "percent_change": 14.89, "prev_day_close": 29.5500001907349}, {"option": "WSM270319P00250000", "bid": 16.6, "bid_size": 17.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.4141, "open_interest": 23.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0061, "vega": 0.5824, "theta": -0.0912, "rho": -0.3292, "theo": 17.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-29T15:27:22", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "WSM270319C00260000", "bid": 26.3, "bid_size": 37.0, "ask": 29.4, "ask_size": 29.0, "iv": 0.4031, "open_interest": 49.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0062, "vega": 0.6087, "theta": -0.0907, "rho": 0.4509, "theo": 27.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-11-04T12:24:20", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "WSM270319P00260000", "bid": 20.9, "bid_size": 13.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.4005, "open_interest": 3.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0064, "vega": 0.6088, "theta": -0.0944, "rho": -0.3804, "theo": 22.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.79, "last_trade_time": "2026-11-04T10:45:26", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "WSM270319C00270000", "bid": 21.9, "bid_size": 25.0, "ask": 24.4, "ask_size": 37.0, "iv": 0.4001, "open_interest": 47.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0064, "vega": 0.622, "theta": -0.0923, "rho": 0.4087, "theo": 22.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-11-06T13:11:08", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "WSM270319P00270000", "bid": 25.7, "bid_size": 5.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0067, "vega": 0.6189, "theta": -0.0952, "rho": -0.4284, "theo": 27.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "WSM270319C00280000", "bid": 17.8, "bid_size": 8.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.3971, "open_interest": 21.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0065, "vega": 0.62, "theta": -0.0916, "rho": 0.3648, "theo": 18.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-30T14:43:16", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "WSM270319P00280000", "bid": 31.5, "bid_size": 11.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0068, "vega": 0.6123, "theta": -0.0938, "rho": -0.4696, "theo": 33.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "WSM270319C00290000", "bid": 14.1, "bid_size": 16.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.3932, "open_interest": 15.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0064, "vega": 0.6041, "theta": -0.0889, "rho": 0.3212, "theo": 15.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-27T09:36:45", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "WSM270319P00290000", "bid": 38.6, "bid_size": 4.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0067, "vega": 0.5896, "theta": -0.0904, "rho": -0.5001, "theo": 39.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "WSM270319C00300000", "bid": 11.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3913, "open_interest": 61.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0061, "vega": 0.5763, "theta": -0.0844, "rho": 0.279, "theo": 12.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:58:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "WSM270319P00300000", "bid": 45.7, "bid_size": 11.0, "ask": 48.6, "ask_size": 4.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0065, "vega": 0.5528, "theta": -0.0856, "rho": -0.5226, "theo": 46.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "WSM270319C00310000", "bid": 9.0, "bid_size": 11.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.3871, "open_interest": 14.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0057, "vega": 0.539, "theta": -0.0786, "rho": 0.2393, "theo": 9.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T13:27:27", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "WSM270319P00310000", "bid": 53.3, "bid_size": 8.0, "ask": 56.2, "ask_size": 5.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0062, "vega": 0.5078, "theta": -0.0797, "rho": -0.524, "theo": 54.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "WSM270319C00320000", "bid": 7.3, "bid_size": 3.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0053, "vega": 0.4952, "theta": -0.0719, "rho": 0.2028, "theo": 7.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "WSM270319P00320000", "bid": 61.2, "bid_size": 5.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.3892, "open_interest": 4.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0058, "vega": 0.4494, "theta": -0.0733, "rho": -0.516, "theo": 62.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-10-23T10:40:57", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "WSM270319C00330000", "bid": 5.7, "bid_size": 10.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.3852, "open_interest": 2.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0048, "vega": 0.4478, "theta": -0.0647, "rho": 0.1702, "theo": 6.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:09:48", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WSM270319P00330000", "bid": 69.9, "bid_size": 5.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0055, "vega": 0.3832, "theta": -0.067, "rho": -0.4775, "theo": 71.0277, "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": 77.9000015258789}, {"option": "WSM270319C00340000", "bid": 4.4, "bid_size": 3.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0042, "vega": 0.3997, "theta": -0.0575, "rho": 0.1417, "theo": 4.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-01T15:07:51", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "WSM270319P00340000", "bid": 78.4, "bid_size": 6.0, "ask": 81.7, "ask_size": 6.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0052, "vega": 0.3143, "theta": -0.0607, "rho": -0.4049, "theo": 79.9255, "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": 86.7000007629394}, {"option": "WSM270319C00350000", "bid": 2.2, "bid_size": 24.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.378, "open_interest": 9.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0037, "vega": 0.352, "theta": -0.0504, "rho": 0.1171, "theo": 3.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T10:17:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "WSM270319P00350000", "bid": 87.6, "bid_size": 6.0, "ask": 90.9, "ask_size": 5.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0048, "vega": 0.2383, "theta": -0.0544, "rho": -0.3263, "theo": 89.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "WSM270319C00360000", "bid": 2.4, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3883, "open_interest": 1.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0032, "vega": 0.3065, "theta": -0.0438, "rho": 0.0959, "theo": 2.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "WSM270319P00360000", "bid": 97.5, "bid_size": 11.0, "ask": 100.4, "ask_size": 11.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0044, "vega": 0.1599, "theta": -0.0513, "rho": -0.2358, "theo": 98.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "WSM270319C00370000", "bid": 1.45, "bid_size": 20.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.377, "open_interest": 23.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0028, "vega": 0.2648, "theta": -0.0376, "rho": 0.0783, "theo": 2.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T11:20:44", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "WSM270319P00370000", "bid": 106.8, "bid_size": 11.0, "ask": 110.1, "ask_size": 11.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0036, "vega": 0.0753, "theta": -0.0439, "rho": -0.1138, "theo": 108.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-08-27T11:38:57", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "WSM270319C00380000", "bid": 0.45, "bid_size": 19.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0024, "vega": 0.2266, "theta": -0.0321, "rho": 0.0636, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "WSM270319P00380000", "bid": 116.6, "bid_size": 3.0, "ask": 120.4, "ask_size": 3.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0014, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 118.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.550003051758}, {"option": "WSM270319C00390000", "bid": 0.15, "bid_size": 14.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.002, "vega": 0.1925, "theta": -0.0272, "rho": 0.0514, "theo": 1.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM270319P00390000", "bid": 126.4, "bid_size": 1.0, "ask": 130.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 128.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "WSM270319C00400000", "bid": 0.05, "bid_size": 23.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0017, "vega": 0.1628, "theta": -0.0229, "rho": 0.0415, "theo": 1.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "WSM270319P00400000", "bid": 136.5, "bid_size": 1.0, "ask": 140.2, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0372, "rho": 0.0, "theo": 138.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.550003051758}, {"option": "WSM270521C00120000", "bid": 142.0, "bid_size": 1.0, "ask": 145.9, "ask_size": 1.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0683, "theta": 0.0, "rho": 0.5041, "theo": 144.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.900001525879}, {"option": "WSM270521P00120000", "bid": 0.1, "bid_size": 10.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0706, "theta": -0.0096, "rho": -0.0217, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "WSM270521C00125000", "bid": 137.3, "bid_size": 1.0, "ask": 141.1, "ask_size": 1.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.0805, "theta": 0.0, "rho": 0.5376, "theo": 139.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "WSM270521P00125000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0004, "vega": 0.082, "theta": -0.011, "rho": -0.0259, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "WSM270521C00130000", "bid": 133.1, "bid_size": 1.0, "ask": 136.3, "ask_size": 1.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0005, "vega": 0.0939, "theta": 0.0, "rho": 0.5866, "theo": 134.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "WSM270521P00130000", "bid": 0.1, "bid_size": 11.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0005, "vega": 0.0951, "theta": -0.0126, "rho": -0.0307, "theo": 0.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "WSM270521C00135000", "bid": 127.6, "bid_size": 3.0, "ask": 131.6, "ask_size": 1.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.1087, "theta": 0.0, "rho": 0.6628, "theo": 130.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "WSM270521P00135000", "bid": 0.05, "bid_size": 12.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.1097, "theta": -0.0143, "rho": -0.0365, "theo": 1.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "WSM270521C00140000", "bid": 123.5, "bid_size": 11.0, "ask": 126.9, "ask_size": 11.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0007, "vega": 0.1247, "theta": -0.0012, "rho": 0.6846, "theo": 125.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "WSM270521P00140000", "bid": 0.25, "bid_size": 11.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0007, "vega": 0.1253, "theta": -0.0162, "rho": -0.0429, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM270521C00145000", "bid": 119.0, "bid_size": 11.0, "ask": 122.2, "ask_size": 11.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.1422, "theta": -0.0038, "rho": 0.7026, "theo": 120.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "WSM270521P00145000", "bid": 0.4, "bid_size": 21.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.5367, "open_interest": 1.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0008, "vega": 0.1434, "theta": -0.0182, "rho": -0.0503, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:32:13", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "WSM270521C00150000", "bid": 114.3, "bid_size": 6.0, "ask": 117.6, "ask_size": 9.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0009, "vega": 0.1616, "theta": -0.0065, "rho": 0.7194, "theo": 116.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "WSM270521P00150000", "bid": 0.05, "bid_size": 12.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0009, "vega": 0.1628, "theta": -0.0204, "rho": -0.0589, "theo": 1.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "WSM270521C00155000", "bid": 109.5, "bid_size": 11.0, "ask": 112.9, "ask_size": 11.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.001, "vega": 0.1823, "theta": -0.0094, "rho": 0.735, "theo": 111.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "WSM270521P00155000", "bid": 0.4, "bid_size": 10.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4921, "open_interest": 12.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.001, "vega": 0.1836, "theta": -0.0228, "rho": -0.0685, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-07T15:35:43", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "WSM270521C00160000", "bid": 104.8, "bid_size": 4.0, "ask": 108.4, "ask_size": 4.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0012, "vega": 0.205, "theta": -0.0125, "rho": 0.7492, "theo": 107.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "WSM270521P00160000", "bid": 0.75, "bid_size": 14.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.4745, "open_interest": 8.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0012, "vega": 0.2068, "theta": -0.0253, "rho": -0.0794, "theo": 2.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-14T13:54:09", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "WSM270521C00165000", "bid": 100.6, "bid_size": 5.0, "ask": 103.7, "ask_size": 10.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0013, "vega": 0.2292, "theta": -0.0157, "rho": 0.7619, "theo": 102.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "WSM270521P00165000", "bid": 1.05, "bid_size": 10.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0013, "vega": 0.2306, "theta": -0.0279, "rho": -0.0914, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "WSM270521C00170000", "bid": 96.0, "bid_size": 5.0, "ask": 99.3, "ask_size": 4.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0015, "vega": 0.2548, "theta": -0.019, "rho": 0.7733, "theo": 98.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "WSM270521P00170000", "bid": 1.6, "bid_size": 11.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0015, "vega": 0.257, "theta": -0.0307, "rho": -0.1049, "theo": 3.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "WSM270521C00175000", "bid": 91.5, "bid_size": 3.0, "ask": 95.1, "ask_size": 9.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0017, "vega": 0.2823, "theta": -0.0225, "rho": 0.7827, "theo": 93.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "WSM270521P00175000", "bid": 2.05, "bid_size": 28.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.4544, "open_interest": 10.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0017, "vega": 0.2846, "theta": -0.0337, "rho": -0.1199, "theo": 3.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T13:25:04", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "WSM270521C00180000", "bid": 87.3, "bid_size": 11.0, "ask": 90.4, "ask_size": 6.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0018, "vega": 0.3106, "theta": -0.026, "rho": 0.7904, "theo": 89.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "WSM270521P00180000", "bid": 2.95, "bid_size": 21.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0019, "vega": 0.3127, "theta": -0.0367, "rho": -0.1363, "theo": 4.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "WSM270521C00185000", "bid": 83.0, "bid_size": 6.0, "ask": 86.6, "ask_size": 10.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0021, "vega": 0.3403, "theta": -0.0297, "rho": 0.7964, "theo": 85.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "WSM270521P00185000", "bid": 3.4, "bid_size": 11.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0021, "vega": 0.343, "theta": -0.0398, "rho": -0.1546, "theo": 4.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WSM270521C00190000", "bid": 78.8, "bid_size": 6.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0023, "vega": 0.3711, "theta": -0.0333, "rho": 0.8002, "theo": 81.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "WSM270521P00190000", "bid": 4.1, "bid_size": 6.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0023, "vega": 0.3738, "theta": -0.043, "rho": -0.1738, "theo": 5.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WSM270521C00195000", "bid": 74.6, "bid_size": 6.0, "ask": 78.5, "ask_size": 15.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0025, "vega": 0.4021, "theta": -0.037, "rho": 0.8023, "theo": 76.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "WSM270521P00195000", "bid": 4.9, "bid_size": 5.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0025, "vega": 0.4054, "theta": -0.0462, "rho": -0.1947, "theo": 6.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "WSM270521C00200000", "bid": 70.6, "bid_size": 14.0, "ask": 74.1, "ask_size": 11.0, "iv": 0.428, "open_interest": 1.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0027, "vega": 0.434, "theta": -0.0407, "rho": 0.8022, "theo": 72.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-09-23T10:05:56", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "WSM270521P00200000", "bid": 5.6, "bid_size": 6.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0028, "vega": 0.4377, "theta": -0.0494, "rho": -0.2182, "theo": 7.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "WSM270521C00210000", "bid": 63.0, "bid_size": 6.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0032, "vega": 0.4972, "theta": -0.048, "rho": 0.7958, "theo": 65.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "WSM270521P00210000", "bid": 7.8, "bid_size": 5.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0032, "vega": 0.5013, "theta": -0.0557, "rho": -0.2684, "theo": 9.3717, "change": 0.0, "open": 0.0, "high": 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": "WSM270521C00220000", "bid": 56.1, "bid_size": 6.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0036, "vega": 0.5588, "theta": -0.0548, "rho": 0.781, "theo": 58.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "WSM270521P00220000", "bid": 10.4, "bid_size": 6.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.4272, "open_interest": 1.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0037, "vega": 0.563, "theta": -0.0616, "rho": -0.3226, "theo": 11.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.84, "last_trade_time": "2026-11-03T12:47:00", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "WSM270521C00230000", "bid": 49.4, "bid_size": 6.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0041, "vega": 0.6157, "theta": -0.0609, "rho": 0.758, "theo": 51.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "WSM270521P00230000", "bid": 13.2, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0042, "vega": 0.6195, "theta": -0.0669, "rho": -0.3819, "theo": 14.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "WSM270521C00240000", "bid": 43.6, "bid_size": 5.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0045, "vega": 0.6652, "theta": -0.066, "rho": 0.7281, "theo": 44.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "WSM270521P00240000", "bid": 16.8, "bid_size": 6.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.4114, "open_interest": 11.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0046, "vega": 0.6689, "theta": -0.0713, "rho": -0.4439, "theo": 18.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T12:32:00", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "WSM270521C00250000", "bid": 37.8, "bid_size": 31.0, "ask": 40.5, "ask_size": 16.0, "iv": 0.4097, "open_interest": 10.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0048, "vega": 0.7054, "theta": -0.0701, "rho": 0.6917, "theo": 39.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-10-21T13:08:00", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "WSM270521P00250000", "bid": 20.9, "bid_size": 12.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.4063, "open_interest": 30.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.005, "vega": 0.708, "theta": -0.0746, "rho": -0.5072, "theo": 22.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T10:05:08", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "WSM270521C00260000", "bid": 32.5, "bid_size": 12.0, "ask": 35.5, "ask_size": 22.0, "iv": 0.4065, "open_interest": 0.0, "volume": 1.0, "delta": 0.5982, "gamma": 0.0051, "vega": 0.7347, "theta": -0.0729, "rho": 0.6496, "theo": 33.7141, "change": 4.05, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-11-09T15:01:46", "percent_change": 13.5678, "prev_day_close": 29.8500003814697}, {"option": "WSM270521P00260000", "bid": 25.5, "bid_size": 15.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.4073, "open_interest": 10.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0053, "vega": 0.735, "theta": -0.0768, "rho": -0.5671, "theo": 26.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T09:51:35", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "WSM270521C00270000", "bid": 27.5, "bid_size": 32.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.4022, "open_interest": 3.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0053, "vega": 0.7518, "theta": -0.0743, "rho": 0.6035, "theo": 28.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.03, "last_trade_time": "2026-11-02T15:46:18", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "WSM270521P00270000", "bid": 30.5, "bid_size": 15.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0055, "vega": 0.7492, "theta": -0.0776, "rho": -0.6258, "theo": 32.0132, "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": 35.6000003814697}, {"option": "WSM270521C00280000", "bid": 23.4, "bid_size": 9.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0054, "vega": 0.7568, "theta": -0.0745, "rho": 0.5553, "theo": 24.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "WSM270521P00280000", "bid": 36.1, "bid_size": 6.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0056, "vega": 0.7484, "theta": -0.0771, "rho": -0.6758, "theo": 37.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "WSM270521C00290000", "bid": 19.6, "bid_size": 6.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0054, "vega": 0.7496, "theta": -0.0734, "rho": 0.5054, "theo": 20.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "WSM270521P00290000", "bid": 42.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0057, "vega": 0.7353, "theta": -0.0754, "rho": -0.719, "theo": 43.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "WSM270521C00300000", "bid": 16.2, "bid_size": 5.0, "ask": 19.3, "ask_size": 9.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0053, "vega": 0.7313, "theta": -0.0712, "rho": 0.4551, "theo": 17.5612, "change": 0.0, "open": 0.0, "high": 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": "WSM270521P00300000", "bid": 49.2, "bid_size": 10.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0056, "vega": 0.7087, "theta": -0.0726, "rho": -0.7493, "theo": 50.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "WSM270521C00310000", "bid": 13.3, "bid_size": 11.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0051, "vega": 0.7037, "theta": -0.068, "rho": 0.4066, "theo": 14.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "WSM270521P00310000", "bid": 56.3, "bid_size": 6.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0056, "vega": 0.6688, "theta": -0.069, "rho": -0.7653, "theo": 57.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "WSM270521C00320000", "bid": 10.7, "bid_size": 5.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0049, "vega": 0.6679, "theta": -0.0641, "rho": 0.3597, "theo": 12.2097, "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": 10.8999996185303}, {"option": "WSM270521P00320000", "bid": 63.8, "bid_size": 6.0, "ask": 67.1, "ask_size": 6.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0054, "vega": 0.6198, "theta": -0.065, "rho": -0.7532, "theo": 65.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "WSM270521C00330000", "bid": 8.5, "bid_size": 6.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0046, "vega": 0.6258, "theta": -0.0597, "rho": 0.3152, "theo": 10.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "WSM270521P00330000", "bid": 72.1, "bid_size": 9.0, "ask": 75.1, "ask_size": 6.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0052, "vega": 0.5607, "theta": -0.0606, "rho": -0.7371, "theo": 73.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "WSM270521C00340000", "bid": 6.6, "bid_size": 6.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0043, "vega": 0.5801, "theta": -0.0549, "rho": 0.2745, "theo": 8.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "WSM270521P00340000", "bid": 80.3, "bid_size": 2.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0051, "vega": 0.491, "theta": -0.0564, "rho": -0.7025, "theo": 81.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "WSM270521C00350000", "bid": 5.1, "bid_size": 13.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0039, "vega": 0.5313, "theta": -0.0499, "rho": 0.2369, "theo": 6.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WSM270521P00350000", "bid": 89.2, "bid_size": 4.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0049, "vega": 0.414, "theta": -0.0521, "rho": -0.5978, "theo": 90.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "WSM270521C00360000", "bid": 4.1, "bid_size": 17.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0036, "vega": 0.482, "theta": -0.0449, "rho": 0.203, "theo": 5.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "WSM270521P00360000", "bid": 98.2, "bid_size": 6.0, "ask": 101.5, "ask_size": 5.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0048, "vega": 0.3289, "theta": -0.0488, "rho": -0.51, "theo": 99.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "WSM270521C00370000", "bid": 2.8, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0032, "vega": 0.4332, "theta": -0.0401, "rho": 0.1731, "theo": 4.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "WSM270521P00370000", "bid": 107.5, "bid_size": 11.0, "ask": 110.9, "ask_size": 4.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0045, "vega": 0.2259, "theta": -0.0446, "rho": -0.351, "theo": 108.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "WSM270521C00380000", "bid": 2.6, "bid_size": 11.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0029, "vega": 0.3856, "theta": -0.0354, "rho": 0.1463, "theo": 3.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WSM270521P00380000", "bid": 117.0, "bid_size": 11.0, "ask": 120.2, "ask_size": 11.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0044, "vega": 0.1518, "theta": -0.0416, "rho": -0.2014, "theo": 118.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "WSM270521C00390000", "bid": 1.85, "bid_size": 11.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0026, "vega": 0.3411, "theta": -0.0311, "rho": 0.1234, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "WSM270521P00390000", "bid": 126.6, "bid_size": 11.0, "ask": 129.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0023, "vega": 0.006, "theta": -0.0363, "rho": 0.0, "theo": 128.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "WSM270521C00400000", "bid": 0.9, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0022, "vega": 0.2988, "theta": -0.027, "rho": 0.1032, "theo": 2.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "WSM270521P00400000", "bid": 136.5, "bid_size": 1.0, "ask": 140.4, "ask_size": 1.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0, "theta": -0.0363, "rho": 0.0, "theo": 138.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "WSM270617C00090000", "bid": 171.4, "bid_size": 2.0, "ask": 175.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.037, "theta": 0.0, "rho": 0.5243, "theo": 173.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.150001525879}, {"option": "WSM270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0372, "theta": -0.005, "rho": -0.0112, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WSM270617C00095000", "bid": 166.6, "bid_size": 2.0, "ask": 170.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0436, "theta": 0.0, "rho": 0.5515, "theo": 169.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "WSM270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.044, "theta": -0.0058, "rho": -0.0135, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WSM270617C00100000", "bid": 161.8, "bid_size": 2.0, "ask": 165.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0511, "theta": 0.0, "rho": 0.5782, "theo": 164.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.600006103516}, {"option": "WSM270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0515, "theta": -0.0066, "rho": -0.0162, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "WSM270617C00105000", "bid": 157.0, "bid_size": 4.0, "ask": 161.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0595, "theta": 0.0, "rho": 0.6044, "theo": 159.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.0, "last_trade_time": "2026-08-12T09:32:00", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "WSM270617P00105000", "bid": 0.05, "bid_size": 19.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0599, "theta": -0.0076, "rho": -0.0192, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "WSM270617C00110000", "bid": 152.3, "bid_size": 1.0, "ask": 156.2, "ask_size": 1.0, "iv": 0.4369, "open_interest": 6.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0003, "vega": 0.0692, "theta": 0.0, "rho": 0.6301, "theo": 154.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.88, "last_trade_time": "2026-05-27T10:03:57", "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "WSM270617P00110000", "bid": 0.1, "bid_size": 17.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.07, "theta": -0.0086, "rho": -0.0229, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "WSM270617C00115000", "bid": 147.6, "bid_size": 3.0, "ask": 151.5, "ask_size": 1.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0003, "vega": 0.08, "theta": 0.0, "rho": 0.6551, "theo": 150.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "WSM270617P00115000", "bid": 0.05, "bid_size": 20.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0807, "theta": -0.0098, "rho": -0.0271, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 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": "WSM270617C00120000", "bid": 142.7, "bid_size": 4.0, "ask": 146.7, "ask_size": 1.0, "iv": 0.4566, "open_interest": 10.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.092, "theta": 0.0, "rho": 0.6796, "theo": 145.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.0, "last_trade_time": "2026-06-04T10:09:49", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "WSM270617P00120000", "bid": 0.15, "bid_size": 14.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.5752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0004, "vega": 0.0926, "theta": -0.0111, "rho": -0.0319, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-06-25T09:53:30", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "WSM270617C00125000", "bid": 138.2, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0005, "vega": 0.1056, "theta": 0.0, "rho": 0.7031, "theo": 140.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.950004577637}, {"option": "WSM270617P00125000", "bid": 0.1, "bid_size": 12.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0005, "vega": 0.1069, "theta": -0.0125, "rho": -0.0375, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "WSM270617C00130000", "bid": 133.6, "bid_size": 11.0, "ask": 137.3, "ask_size": 10.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0006, "vega": 0.1206, "theta": 0.0, "rho": 0.7258, "theo": 135.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "WSM270617P00130000", "bid": 0.4, "bid_size": 10.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.526, "open_interest": 11.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0006, "vega": 0.1216, "theta": -0.014, "rho": -0.0438, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-22T09:53:54", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM270617C00135000", "bid": 129.2, "bid_size": 10.0, "ask": 132.6, "ask_size": 6.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.1368, "theta": 0.0, "rho": 0.7476, "theo": 131.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "WSM270617P00135000", "bid": 0.55, "bid_size": 10.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0006, "vega": 0.1378, "theta": -0.0157, "rho": -0.051, "theo": 1.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "WSM270617C00140000", "bid": 124.5, "bid_size": 6.0, "ask": 128.0, "ask_size": 11.0, "iv": 0.4881, "open_interest": 3.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0007, "vega": 0.1549, "theta": 0.0, "rho": 0.7682, "theo": 126.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.35, "last_trade_time": "2026-08-25T15:26:13", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "WSM270617P00140000", "bid": 0.2, "bid_size": 13.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0007, "vega": 0.1568, "theta": -0.0175, "rho": -0.0595, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "WSM270617C00145000", "bid": 119.7, "bid_size": 11.0, "ask": 123.4, "ask_size": 11.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0008, "vega": 0.1746, "theta": 0.0, "rho": 0.7876, "theo": 122.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-05-27T13:16:44", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "WSM270617P00145000", "bid": 0.45, "bid_size": 11.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0008, "vega": 0.1761, "theta": -0.0195, "rho": -0.0685, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "WSM270617C00150000", "bid": 115.1, "bid_size": 11.0, "ask": 118.8, "ask_size": 11.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.001, "vega": 0.1956, "theta": 0.0, "rho": 0.8058, "theo": 117.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.949996948242}, {"option": "WSM270617P00150000", "bid": 1.3, "bid_size": 12.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.001, "vega": 0.1972, "theta": -0.0216, "rho": -0.0789, "theo": 2.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-01T11:02:06", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "WSM270617C00155000", "bid": 110.7, "bid_size": 3.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0011, "vega": 0.2185, "theta": -0.0003, "rho": 0.8225, "theo": 112.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.79, "last_trade_time": "2026-06-18T10:27:31", "percent_change": 0.0, "prev_day_close": 105.449996948242}, {"option": "WSM270617P00155000", "bid": 1.0, "bid_size": 16.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0011, "vega": 0.2208, "theta": -0.0238, "rho": -0.0909, "theo": 2.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-05-27T09:36:53", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "WSM270617C00160000", "bid": 106.0, "bid_size": 4.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0012, "vega": 0.2428, "theta": -0.0036, "rho": 0.8377, "theo": 108.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "WSM270617P00160000", "bid": 1.3, "bid_size": 20.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0012, "vega": 0.2452, "theta": -0.0261, "rho": -0.1037, "theo": 2.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-06-17T15:42:02", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "WSM270617C00165000", "bid": 101.6, "bid_size": 4.0, "ask": 105.4, "ask_size": 4.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0014, "vega": 0.2685, "theta": -0.007, "rho": 0.8514, "theo": 104.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "WSM270617P00165000", "bid": 1.75, "bid_size": 10.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.4735, "open_interest": 6.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0014, "vega": 0.2715, "theta": -0.0286, "rho": -0.1181, "theo": 3.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-19T12:46:27", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "WSM270617C00170000", "bid": 97.4, "bid_size": 4.0, "ask": 101.0, "ask_size": 10.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0015, "vega": 0.296, "theta": -0.0105, "rho": 0.8632, "theo": 99.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "WSM270617P00170000", "bid": 2.35, "bid_size": 10.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0015, "vega": 0.299, "theta": -0.0311, "rho": -0.1341, "theo": 3.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WSM270617C00175000", "bid": 93.1, "bid_size": 9.0, "ask": 96.4, "ask_size": 9.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0017, "vega": 0.3243, "theta": -0.014, "rho": 0.8732, "theo": 95.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "WSM270617P00175000", "bid": 3.1, "bid_size": 11.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.4611, "open_interest": 7.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0017, "vega": 0.3274, "theta": -0.0337, "rho": -0.1512, "theo": 4.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T15:15:32", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WSM270617C00180000", "bid": 88.9, "bid_size": 5.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0018, "vega": 0.3539, "theta": -0.0177, "rho": 0.8815, "theo": 91.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-10-15T15:38:38", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "WSM270617P00180000", "bid": 3.8, "bid_size": 22.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.458, "open_interest": 7.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0019, "vega": 0.3588, "theta": -0.0364, "rho": -0.1705, "theo": 5.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-10-30T09:34:04", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WSM270617C00185000", "bid": 85.0, "bid_size": 5.0, "ask": 87.9, "ask_size": 5.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.002, "vega": 0.3847, "theta": -0.0213, "rho": 0.8875, "theo": 87.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "WSM270617P00185000", "bid": 4.5, "bid_size": 20.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.4528, "open_interest": 3.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0021, "vega": 0.3889, "theta": -0.0391, "rho": -0.1908, "theo": 5.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-26T09:54:30", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "WSM270617C00190000", "bid": 80.6, "bid_size": 10.0, "ask": 83.8, "ask_size": 9.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0022, "vega": 0.4158, "theta": -0.025, "rho": 0.8917, "theo": 82.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "WSM270617P00190000", "bid": 5.2, "bid_size": 5.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0023, "vega": 0.4195, "theta": -0.0419, "rho": -0.2124, "theo": 6.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-14T10:34:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WSM270617C00195000", "bid": 76.9, "bid_size": 11.0, "ask": 79.8, "ask_size": 6.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0024, "vega": 0.4476, "theta": -0.0287, "rho": 0.8938, "theo": 78.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "WSM270617P00195000", "bid": 6.1, "bid_size": 17.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.4469, "open_interest": 27.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0025, "vega": 0.4533, "theta": -0.0447, "rho": -0.2375, "theo": 7.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T15:22:26", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "WSM270617C00200000", "bid": 72.9, "bid_size": 5.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0026, "vega": 0.4799, "theta": -0.0323, "rho": 0.8935, "theo": 75.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "WSM270617P00200000", "bid": 7.1, "bid_size": 21.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.4422, "open_interest": 14.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0027, "vega": 0.4845, "theta": -0.0474, "rho": -0.2616, "theo": 8.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T09:34:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "WSM270617C00210000", "bid": 65.5, "bid_size": 6.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.4252, "open_interest": 2.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.003, "vega": 0.5434, "theta": -0.0395, "rho": 0.887, "theo": 67.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.53, "last_trade_time": "2026-09-01T10:47:31", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "WSM270617P00210000", "bid": 9.3, "bid_size": 6.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0031, "vega": 0.5493, "theta": -0.0528, "rho": -0.3173, "theo": 10.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "WSM270617C00220000", "bid": 58.2, "bid_size": 13.0, "ask": 61.5, "ask_size": 13.0, "iv": 0.4185, "open_interest": 1.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0034, "vega": 0.6045, "theta": -0.0461, "rho": 0.872, "theo": 60.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-10-07T15:55:01", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "WSM270617P00220000", "bid": 12.1, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.4291, "open_interest": 8.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0035, "vega": 0.6101, "theta": -0.0577, "rho": -0.3762, "theo": 13.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-09-01T11:02:25", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "WSM270617C00230000", "bid": 51.6, "bid_size": 20.0, "ask": 54.8, "ask_size": 21.0, "iv": 0.4133, "open_interest": 15.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0038, "vega": 0.6611, "theta": -0.0521, "rho": 0.8484, "theo": 53.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-10-07T15:58:26", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "WSM270617P00230000", "bid": 15.5, "bid_size": 17.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.4178, "open_interest": 2.0, "volume": 1.0, "delta": -0.2688, "gamma": 0.0039, "vega": 0.6667, "theta": -0.062, "rho": -0.4391, "theo": 16.4544, "change": -2.15, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T14:19:08", "percent_change": -11.9114, "prev_day_close": 18.0500001907349}, {"option": "WSM270617C00240000", "bid": 45.8, "bid_size": 18.0, "ask": 48.9, "ask_size": 16.0, "iv": 0.4132, "open_interest": 3.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0042, "vega": 0.7104, "theta": -0.0573, "rho": 0.8178, "theo": 47.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.21, "last_trade_time": "2026-08-19T13:18:57", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "WSM270617P00240000", "bid": 18.8, "bid_size": 12.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0043, "vega": 0.7156, "theta": -0.0656, "rho": -0.5043, "theo": 20.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "WSM270617C00250000", "bid": 40.2, "bid_size": 10.0, "ask": 43.3, "ask_size": 20.0, "iv": 0.4098, "open_interest": 16.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0045, "vega": 0.7509, "theta": -0.0615, "rho": 0.781, "theo": 41.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-01T12:27:00", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "WSM270617P00250000", "bid": 22.8, "bid_size": 5.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0046, "vega": 0.7546, "theta": -0.0682, "rho": -0.5752, "theo": 24.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-29T15:38:49", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WSM270617C00260000", "bid": 35.3, "bid_size": 6.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.407, "open_interest": 1.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0047, "vega": 0.7813, "theta": -0.0647, "rho": 0.7382, "theo": 36.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-09-02T15:29:58", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "WSM270617P00260000", "bid": 27.3, "bid_size": 7.0, "ask": 30.2, "ask_size": 7.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0049, "vega": 0.7821, "theta": -0.0698, "rho": -0.6363, "theo": 28.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "WSM270617C00270000", "bid": 30.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.4041, "open_interest": 1.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0049, "vega": 0.8005, "theta": -0.0667, "rho": 0.6917, "theo": 31.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-28T15:58:08", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "WSM270617P00270000", "bid": 32.5, "bid_size": 6.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0051, "vega": 0.7972, "theta": -0.0703, "rho": -0.6955, "theo": 33.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "WSM270617C00280000", "bid": 27.8, "bid_size": 5.0, "ask": 28.9, "ask_size": 9.0, "iv": 0.4081, "open_interest": 42.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.005, "vega": 0.8085, "theta": -0.0676, "rho": 0.6427, "theo": 27.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-06T15:20:59", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "WSM270617P00280000", "bid": 38.7, "bid_size": 11.0, "ask": 41.3, "ask_size": 4.0, "iv": 0.4036, "open_interest": 25.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0053, "vega": 0.7995, "theta": -0.0697, "rho": -0.7478, "theo": 39.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-22T09:52:38", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "WSM270617C00290000", "bid": 22.8, "bid_size": 11.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.3994, "open_interest": 4.0, "volume": 0.0, "delta": 0.465, "gamma": 0.005, "vega": 0.8053, "theta": -0.0674, "rho": 0.5914, "theo": 23.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-10-29T12:59:48", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "WSM270617P00290000", "bid": 44.3, "bid_size": 5.0, "ask": 47.4, "ask_size": 4.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0053, "vega": 0.7896, "theta": -0.068, "rho": -0.7988, "theo": 45.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "WSM270617C00300000", "bid": 19.2, "bid_size": 14.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.3893, "open_interest": 6.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0049, "vega": 0.7921, "theta": -0.0663, "rho": 0.5403, "theo": 20.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T15:30:15", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "WSM270617P00300000", "bid": 51.0, "bid_size": 6.0, "ask": 54.2, "ask_size": 11.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0053, "vega": 0.7662, "theta": -0.0654, "rho": -0.8247, "theo": 52.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "WSM270617C00310000", "bid": 15.9, "bid_size": 4.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0048, "vega": 0.7698, "theta": -0.0644, "rho": 0.4899, "theo": 17.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-10-12T13:00:42", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "WSM270617P00310000", "bid": 58.0, "bid_size": 5.0, "ask": 61.1, "ask_size": 4.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0053, "vega": 0.7338, "theta": -0.062, "rho": -0.8514, "theo": 59.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "WSM270617C00320000", "bid": 13.3, "bid_size": 10.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3838, "open_interest": 21.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0047, "vega": 0.7394, "theta": -0.0618, "rho": 0.4405, "theo": 14.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T10:40:23", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "WSM270617P00320000", "bid": 65.5, "bid_size": 9.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0052, "vega": 0.6871, "theta": -0.0581, "rho": -0.8569, "theo": 66.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "WSM270617C00330000", "bid": 10.9, "bid_size": 6.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0044, "vega": 0.7035, "theta": -0.0586, "rho": 0.3942, "theo": 12.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WSM270617P00330000", "bid": 73.6, "bid_size": 5.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0051, "vega": 0.6328, "theta": -0.0538, "rho": -0.8351, "theo": 74.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "WSM270617C00340000", "bid": 8.9, "bid_size": 6.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0042, "vega": 0.6622, "theta": -0.055, "rho": 0.3499, "theo": 10.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "WSM270617P00340000", "bid": 81.8, "bid_size": 6.0, "ask": 84.8, "ask_size": 9.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0049, "vega": 0.5767, "theta": -0.0495, "rho": -0.7985, "theo": 82.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1999969482422}, {"option": "WSM270617C00350000", "bid": 7.2, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0039, "vega": 0.6185, "theta": -0.0512, "rho": 0.3093, "theo": 8.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "WSM270617P00350000", "bid": 90.3, "bid_size": 8.0, "ask": 93.2, "ask_size": 5.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0048, "vega": 0.4964, "theta": -0.0451, "rho": -0.7366, "theo": 91.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "WSM270617C00360000", "bid": 5.7, "bid_size": 18.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3775, "open_interest": 12.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0037, "vega": 0.5724, "theta": -0.0472, "rho": 0.2717, "theo": 7.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T14:12:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "WSM270617P00360000", "bid": 99.2, "bid_size": 9.0, "ask": 102.2, "ask_size": 9.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0047, "vega": 0.4225, "theta": -0.0414, "rho": -0.6627, "theo": 100.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "WSM270617C00370000", "bid": 4.9, "bid_size": 14.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.3744, "open_interest": 110.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0034, "vega": 0.5261, "theta": -0.0432, "rho": 0.2376, "theo": 6.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T09:53:03", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "WSM270617P00370000", "bid": 108.2, "bid_size": 6.0, "ask": 111.4, "ask_size": 6.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0046, "vega": 0.3343, "theta": -0.0371, "rho": -0.542, "theo": 109.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "WSM270617C00380000", "bid": 3.6, "bid_size": 6.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0031, "vega": 0.4801, "theta": -0.0393, "rho": 0.2069, "theo": 5.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "WSM270617P00380000", "bid": 117.5, "bid_size": 5.0, "ask": 120.7, "ask_size": 3.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0046, "vega": 0.2515, "theta": -0.0309, "rho": -0.4448, "theo": 118.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "WSM270617C00390000", "bid": 2.8, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0028, "vega": 0.4355, "theta": -0.0355, "rho": 0.1793, "theo": 4.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "WSM270617P00390000", "bid": 127.0, "bid_size": 11.0, "ask": 130.2, "ask_size": 6.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0041, "vega": 0.1271, "theta": -0.033, "rho": -0.2156, "theo": 128.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "WSM270617C00400000", "bid": 2.75, "bid_size": 7.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0025, "vega": 0.3927, "theta": -0.0319, "rho": 0.1551, "theo": 3.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "WSM270617P00400000", "bid": 136.7, "bid_size": 11.0, "ask": 139.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0024, "vega": 0.0213, "theta": -0.0453, "rho": 0.0, "theo": 138.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "WSM270917C00120000", "bid": 144.0, "bid_size": 1.0, "ask": 148.5, "ask_size": 7.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0005, "vega": 0.1549, "theta": 0.0, "rho": 0.922, "theo": 146.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "WSM270917P00120000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0005, "vega": 0.1566, "theta": -0.0126, "rho": -0.0709, "theo": 1.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM270917C00125000", "bid": 139.5, "bid_size": 11.0, "ask": 143.5, "ask_size": 11.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0006, "vega": 0.1743, "theta": 0.0, "rho": 0.9515, "theo": 141.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "WSM270917P00125000", "bid": 0.05, "bid_size": 12.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5094, "open_interest": 3.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0006, "vega": 0.1765, "theta": -0.014, "rho": -0.082, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T11:15:03", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "WSM270917C00130000", "bid": 134.8, "bid_size": 15.0, "ask": 139.0, "ask_size": 10.0, "iv": 0.482, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0007, "vega": 0.1951, "theta": 0.0, "rho": 0.9796, "theo": 137.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-09-01T09:44:47", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "WSM270917P00130000", "bid": 0.35, "bid_size": 11.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0007, "vega": 0.1973, "theta": -0.0154, "rho": -0.0936, "theo": 2.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-31T14:28:34", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "WSM270917C00135000", "bid": 130.1, "bid_size": 9.0, "ask": 134.5, "ask_size": 11.0, "iv": 0.4712, "open_interest": 2.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0007, "vega": 0.2173, "theta": 0.0, "rho": 1.0065, "theo": 132.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.25, "last_trade_time": "2026-09-01T09:31:10", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "WSM270917P00135000", "bid": 0.7, "bid_size": 10.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0008, "vega": 0.2196, "theta": -0.017, "rho": -0.1068, "theo": 2.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "WSM270917C00140000", "bid": 125.9, "bid_size": 9.0, "ask": 130.0, "ask_size": 11.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0008, "vega": 0.2414, "theta": 0.0, "rho": 1.0315, "theo": 128.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "WSM270917P00140000", "bid": 1.0, "bid_size": 23.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0008, "vega": 0.2442, "theta": -0.0186, "rho": -0.1221, "theo": 2.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "WSM270917C00145000", "bid": 121.6, "bid_size": 11.0, "ask": 125.5, "ask_size": 11.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0009, "vega": 0.2667, "theta": -0.0021, "rho": 1.0548, "theo": 124.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-08-25T15:23:09", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "WSM270917P00145000", "bid": 1.25, "bid_size": 11.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": -0.055, "gamma": 0.001, "vega": 0.2698, "theta": -0.0203, "rho": -0.138, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-26T09:43:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "WSM270917C00150000", "bid": 117.0, "bid_size": 6.0, "ask": 121.5, "ask_size": 11.0, "iv": 0.4652, "open_interest": 2.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.001, "vega": 0.2932, "theta": -0.0046, "rho": 1.0766, "theo": 119.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.13, "last_trade_time": "2026-10-06T10:34:32", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "WSM270917P00150000", "bid": 1.75, "bid_size": 22.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4696, "open_interest": 7.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0011, "vega": 0.2963, "theta": -0.0221, "rho": -0.1554, "theo": 3.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T10:45:17", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "WSM270917C00155000", "bid": 112.7, "bid_size": 11.0, "ask": 117.0, "ask_size": 11.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0012, "vega": 0.3214, "theta": -0.0071, "rho": 1.0962, "theo": 115.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "WSM270917P00155000", "bid": 2.3, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0012, "vega": 0.3255, "theta": -0.024, "rho": -0.1757, "theo": 4.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-08-31T14:28:20", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "WSM270917C00160000", "bid": 109.2, "bid_size": 11.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0013, "vega": 0.3508, "theta": -0.0096, "rho": 1.1138, "theo": 111.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "WSM270917P00160000", "bid": 2.85, "bid_size": 9.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.4626, "open_interest": 2.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0013, "vega": 0.3551, "theta": -0.0259, "rho": -0.1963, "theo": 4.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T12:43:21", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "WSM270917C00165000", "bid": 104.9, "bid_size": 5.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0014, "vega": 0.3809, "theta": -0.0122, "rho": 1.1296, "theo": 106.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "WSM270917P00165000", "bid": 3.6, "bid_size": 17.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0014, "vega": 0.385, "theta": -0.0278, "rho": -0.2186, "theo": 5.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:05:38", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "WSM270917C00170000", "bid": 100.5, "bid_size": 11.0, "ask": 104.5, "ask_size": 11.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0015, "vega": 0.4124, "theta": -0.0149, "rho": 1.1431, "theo": 102.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "WSM270917P00170000", "bid": 4.3, "bid_size": 18.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0016, "vega": 0.4179, "theta": -0.0298, "rho": -0.2435, "theo": 6.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:26:44", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "WSM270917C00175000", "bid": 96.3, "bid_size": 11.0, "ask": 100.5, "ask_size": 11.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0017, "vega": 0.4448, "theta": -0.0176, "rho": 1.1541, "theo": 98.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "WSM270917P00175000", "bid": 5.2, "bid_size": 11.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0017, "vega": 0.4504, "theta": -0.0319, "rho": -0.2694, "theo": 6.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "WSM270917C00180000", "bid": 93.0, "bid_size": 11.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0018, "vega": 0.4773, "theta": -0.0202, "rho": 1.1633, "theo": 94.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "WSM270917P00180000", "bid": 5.8, "bid_size": 11.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0019, "vega": 0.4826, "theta": -0.0339, "rho": -0.2974, "theo": 7.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "WSM270917C00185000", "bid": 88.0, "bid_size": 14.0, "ask": 92.5, "ask_size": 18.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.002, "vega": 0.5106, "theta": -0.0229, "rho": 1.1701, "theo": 90.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "WSM270917P00185000", "bid": 6.9, "bid_size": 9.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.002, "vega": 0.5174, "theta": -0.036, "rho": -0.3274, "theo": 8.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "WSM270917C00190000", "bid": 85.0, "bid_size": 13.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0021, "vega": 0.5443, "theta": -0.0255, "rho": 1.1742, "theo": 87.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "WSM270917P00190000", "bid": 7.9, "bid_size": 6.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0022, "vega": 0.551, "theta": -0.038, "rho": -0.3578, "theo": 9.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "WSM270917C00195000", "bid": 80.5, "bid_size": 13.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0023, "vega": 0.5776, "theta": -0.0281, "rho": 1.1764, "theo": 83.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "WSM270917P00195000", "bid": 8.8, "bid_size": 6.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0023, "vega": 0.5843, "theta": -0.04, "rho": -0.3908, "theo": 10.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "WSM270917C00200000", "bid": 78.0, "bid_size": 9.0, "ask": 81.0, "ask_size": 15.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0024, "vega": 0.6107, "theta": -0.0307, "rho": 1.1764, "theo": 79.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "WSM270917P00200000", "bid": 10.1, "bid_size": 4.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0025, "vega": 0.6185, "theta": -0.042, "rho": -0.426, "theo": 11.7545, "change": 0.0, "open": 0.0, "high": 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": "WSM270917C00210000", "bid": 70.5, "bid_size": 10.0, "ask": 74.0, "ask_size": 15.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0027, "vega": 0.6759, "theta": -0.0356, "rho": 1.1686, "theo": 72.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "WSM270917P00210000", "bid": 12.8, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.4288, "open_interest": 2.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0028, "vega": 0.6837, "theta": -0.0457, "rho": -0.4974, "theo": 14.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T12:22:46", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "WSM270917C00220000", "bid": 63.9, "bid_size": 10.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.003, "vega": 0.7374, "theta": -0.0401, "rho": 1.1523, "theo": 65.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "WSM270917P00220000", "bid": 15.8, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4228, "open_interest": 9.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0031, "vega": 0.7456, "theta": -0.0492, "rho": -0.5735, "theo": 17.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.45, "last_trade_time": "2026-10-15T11:34:00", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "WSM270917C00230000", "bid": 58.0, "bid_size": 11.0, "ask": 61.0, "ask_size": 13.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0033, "vega": 0.7935, "theta": -0.0442, "rho": 1.1279, "theo": 59.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "WSM270917P00230000", "bid": 18.8, "bid_size": 6.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0034, "vega": 0.8007, "theta": -0.0522, "rho": -0.6534, "theo": 20.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "WSM270917C00240000", "bid": 52.0, "bid_size": 14.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0036, "vega": 0.8432, "theta": -0.0478, "rho": 1.0951, "theo": 53.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "WSM270917P00240000", "bid": 23.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4108, "open_interest": 3.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0037, "vega": 0.8503, "theta": -0.0548, "rho": -0.7349, "theo": 24.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-05T11:36:48", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WSM270917C00250000", "bid": 46.1, "bid_size": 11.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6587, "gamma": 0.0038, "vega": 0.8846, "theta": -0.0507, "rho": 1.0569, "theo": 48.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "WSM270917P00250000", "bid": 27.0, "bid_size": 5.0, "ask": 30.3, "ask_size": 3.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.004, "vega": 0.8897, "theta": -0.0567, "rho": -0.8133, "theo": 28.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "WSM270917C00260000", "bid": 41.5, "bid_size": 9.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.004, "vega": 0.9176, "theta": -0.053, "rho": 1.0118, "theo": 43.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "WSM270917P00260000", "bid": 31.1, "bid_size": 11.0, "ask": 34.9, "ask_size": 3.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0042, "vega": 0.9195, "theta": -0.0581, "rho": -0.8919, "theo": 33.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-27T15:53:40", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "WSM270917C00270000", "bid": 36.7, "bid_size": 15.0, "ask": 40.5, "ask_size": 16.0, "iv": 0.4004, "open_interest": 173.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0041, "vega": 0.9409, "theta": -0.0546, "rho": 0.9631, "theo": 38.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-30T14:47:03", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "WSM270917P00270000", "bid": 36.5, "bid_size": 9.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0044, "vega": 0.9383, "theta": -0.0589, "rho": -0.9654, "theo": 38.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-10-27T15:53:40", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "WSM270917C00280000", "bid": 32.5, "bid_size": 15.0, "ask": 36.0, "ask_size": 20.0, "iv": 0.3961, "open_interest": 201.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0042, "vega": 0.9548, "theta": -0.0556, "rho": 0.9104, "theo": 34.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.17, "last_trade_time": "2026-11-04T12:24:20", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "WSM270917P00280000", "bid": 42.1, "bid_size": 19.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.3913, "open_interest": 200.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0045, "vega": 0.9463, "theta": -0.059, "rho": -1.0283, "theo": 44.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-10-30T13:35:23", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "WSM270917C00290000", "bid": 28.6, "bid_size": 32.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.3924, "open_interest": 2.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0042, "vega": 0.9592, "theta": -0.0559, "rho": 0.8556, "theo": 30.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T10:57:58", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "WSM270917P00290000", "bid": 48.8, "bid_size": 5.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.392, "open_interest": 1.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0046, "vega": 0.9416, "theta": -0.0586, "rho": -1.0842, "theo": 50.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-10-27T15:53:40", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "WSM270917C00300000", "bid": 24.9, "bid_size": 12.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.3888, "open_interest": 8.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0042, "vega": 0.9548, "theta": -0.0557, "rho": 0.7996, "theo": 26.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-03T14:16:26", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "WSM270917P00300000", "bid": 54.1, "bid_size": 5.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0047, "vega": 0.9264, "theta": -0.0575, "rho": -1.1205, "theo": 56.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-10-27T15:55:45", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "WSM270917C00310000", "bid": 21.8, "bid_size": 11.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.3876, "open_interest": 17.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0042, "vega": 0.9419, "theta": -0.0549, "rho": 0.7428, "theo": 23.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-05T11:36:48", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "WSM270917P00310000", "bid": 61.0, "bid_size": 11.0, "ask": 64.5, "ask_size": 3.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0047, "vega": 0.9004, "theta": -0.0559, "rho": -1.1536, "theo": 63.2573, "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": 67.7000007629394}, {"option": "WSM270917C00320000", "bid": 19.0, "bid_size": 11.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.3836, "open_interest": 30.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0042, "vega": 0.9218, "theta": -0.0536, "rho": 0.6871, "theo": 20.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T12:23:17", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "WSM270917P00320000", "bid": 68.1, "bid_size": 9.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0047, "vega": 0.864, "theta": -0.0538, "rho": -1.1728, "theo": 70.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "WSM270917C00330000", "bid": 16.0, "bid_size": 23.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.3803, "open_interest": 23.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0041, "vega": 0.8948, "theta": -0.052, "rho": 0.6318, "theo": 18.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T12:21:46", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "WSM270917P00330000", "bid": 75.5, "bid_size": 11.0, "ask": 79.3, "ask_size": 3.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0047, "vega": 0.8178, "theta": -0.0514, "rho": -1.173, "theo": 77.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "WSM270917C00340000", "bid": 13.5, "bid_size": 21.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0039, "vega": 0.8628, "theta": -0.05, "rho": 0.5791, "theo": 15.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "WSM270917P00340000", "bid": 83.5, "bid_size": 16.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0046, "vega": 0.7636, "theta": -0.0488, "rho": -1.14, "theo": 85.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "WSM270917C00350000", "bid": 12.2, "bid_size": 11.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0038, "vega": 0.8262, "theta": -0.0477, "rho": 0.528, "theo": 13.7906, "change": 0.0, "open": 0.0, "high": 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": "WSM270917P00350000", "bid": 92.0, "bid_size": 11.0, "ask": 96.3, "ask_size": 5.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0046, "vega": 0.6981, "theta": -0.0463, "rho": -1.1092, "theo": 93.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "WSM270917C00360000", "bid": 10.5, "bid_size": 11.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0036, "vega": 0.7862, "theta": -0.0453, "rho": 0.4799, "theo": 12.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T14:42:07", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "WSM270917P00360000", "bid": 100.5, "bid_size": 5.0, "ask": 104.7, "ask_size": 5.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0045, "vega": 0.6287, "theta": -0.0437, "rho": -1.0186, "theo": 102.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "WSM270917C00370000", "bid": 8.8, "bid_size": 20.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0034, "vega": 0.7441, "theta": -0.0427, "rho": 0.4344, "theo": 10.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "WSM270917P00370000", "bid": 109.0, "bid_size": 15.0, "ask": 113.2, "ask_size": 6.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0045, "vega": 0.5428, "theta": -0.0416, "rho": -0.9227, "theo": 111.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "WSM270917C00380000", "bid": 7.4, "bid_size": 20.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0032, "vega": 0.7001, "theta": -0.04, "rho": 0.3918, "theo": 9.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "WSM270917P00380000", "bid": 118.0, "bid_size": 9.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0045, "vega": 0.4685, "theta": -0.0395, "rho": -0.8024, "theo": 120.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "WSM270917C00390000", "bid": 6.4, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.003, "vega": 0.6561, "theta": -0.0373, "rho": 0.3528, "theo": 7.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "WSM270917P00390000", "bid": 127.5, "bid_size": 11.0, "ask": 131.7, "ask_size": 6.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0045, "vega": 0.3687, "theta": -0.0372, "rho": -0.613, "theo": 129.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "WSM270917C00400000", "bid": 5.5, "bid_size": 22.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0028, "vega": 0.6112, "theta": -0.0347, "rho": 0.316, "theo": 6.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "WSM270917P00400000", "bid": 137.0, "bid_size": 5.0, "ask": 141.1, "ask_size": 5.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0046, "vega": 0.2744, "theta": -0.0338, "rho": -0.5132, "theo": 138.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "WSM271217C00130000", "bid": 136.5, "bid_size": 6.0, "ask": 141.0, "ask_size": 18.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0007, "vega": 0.2589, "theta": 0.0, "rho": 1.2224, "theo": 139.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "WSM271217P00130000", "bid": 0.65, "bid_size": 11.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0007, "vega": 0.2627, "theta": -0.0153, "rho": -0.1509, "theo": 2.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "WSM271217C00135000", "bid": 132.0, "bid_size": 16.0, "ask": 136.5, "ask_size": 15.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.2857, "theta": 0.0, "rho": 1.2534, "theo": 134.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "WSM271217P00135000", "bid": 1.2, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0008, "vega": 0.289, "theta": -0.0167, "rho": -0.1701, "theo": 3.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "WSM271217C00140000", "bid": 128.0, "bid_size": 11.0, "ask": 132.5, "ask_size": 16.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0009, "vega": 0.3135, "theta": -0.0008, "rho": 1.2827, "theo": 130.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "WSM271217P00140000", "bid": 1.7, "bid_size": 9.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0009, "vega": 0.3179, "theta": -0.0181, "rho": -0.1917, "theo": 3.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "WSM271217C00145000", "bid": 123.5, "bid_size": 16.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.001, "vega": 0.343, "theta": -0.0029, "rho": 1.3097, "theo": 126.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "WSM271217P00145000", "bid": 2.0, "bid_size": 16.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.001, "vega": 0.3483, "theta": -0.0196, "rho": -0.2144, "theo": 4.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "WSM271217C00150000", "bid": 119.5, "bid_size": 11.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0011, "vega": 0.3738, "theta": -0.005, "rho": 1.3341, "theo": 122.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "WSM271217P00150000", "bid": 2.5, "bid_size": 14.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0011, "vega": 0.3783, "theta": -0.0211, "rho": -0.2398, "theo": 4.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "WSM271217C00155000", "bid": 115.5, "bid_size": 5.0, "ask": 119.5, "ask_size": 5.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0012, "vega": 0.4052, "theta": -0.0072, "rho": 1.3567, "theo": 118.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "WSM271217P00155000", "bid": 3.5, "bid_size": 18.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0012, "vega": 0.411, "theta": -0.0227, "rho": -0.2662, "theo": 5.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "WSM271217C00160000", "bid": 111.0, "bid_size": 16.0, "ask": 115.5, "ask_size": 10.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0013, "vega": 0.4377, "theta": -0.0093, "rho": 1.377, "theo": 114.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "WSM271217P00160000", "bid": 4.0, "bid_size": 20.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0013, "vega": 0.4447, "theta": -0.0243, "rho": -0.2945, "theo": 6.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "WSM271217C00165000", "bid": 107.0, "bid_size": 14.0, "ask": 111.5, "ask_size": 11.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0014, "vega": 0.4714, "theta": -0.0115, "rho": 1.3943, "theo": 110.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "WSM271217P00165000", "bid": 4.5, "bid_size": 17.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0014, "vega": 0.4782, "theta": -0.026, "rho": -0.3262, "theo": 7.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "WSM271217C00170000", "bid": 103.5, "bid_size": 11.0, "ask": 107.5, "ask_size": 15.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0015, "vega": 0.5054, "theta": -0.0137, "rho": 1.4095, "theo": 106.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "WSM271217P00170000", "bid": 6.1, "bid_size": 11.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0016, "vega": 0.5124, "theta": -0.0276, "rho": -0.3578, "theo": 7.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "WSM271217C00175000", "bid": 99.5, "bid_size": 15.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0016, "vega": 0.5396, "theta": -0.0159, "rho": 1.4226, "theo": 102.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "WSM271217P00175000", "bid": 6.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0017, "vega": 0.5481, "theta": -0.0292, "rho": -0.3906, "theo": 8.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "WSM271217C00180000", "bid": 95.5, "bid_size": 9.0, "ask": 100.0, "ask_size": 13.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0018, "vega": 0.5747, "theta": -0.0181, "rho": 1.4326, "theo": 98.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "WSM271217P00180000", "bid": 7.1, "bid_size": 9.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0018, "vega": 0.5837, "theta": -0.0309, "rho": -0.429, "theo": 9.7155, "change": 0.0, "open": 0.0, "high": 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": "WSM271217C00185000", "bid": 92.0, "bid_size": 15.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0019, "vega": 0.6099, "theta": -0.0203, "rho": 1.4399, "theo": 94.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "WSM271217P00185000", "bid": 8.4, "bid_size": 16.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0019, "vega": 0.6182, "theta": -0.0325, "rho": -0.4651, "theo": 10.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "WSM271217C00190000", "bid": 88.2, "bid_size": 11.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.002, "vega": 0.6444, "theta": -0.0224, "rho": 1.4454, "theo": 91.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "WSM271217P00190000", "bid": 9.7, "bid_size": 17.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0021, "vega": 0.6545, "theta": -0.0342, "rho": -0.5047, "theo": 11.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "WSM271217C00195000", "bid": 84.5, "bid_size": 18.0, "ask": 89.0, "ask_size": 10.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0021, "vega": 0.6791, "theta": -0.0245, "rho": 1.4482, "theo": 87.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "WSM271217P00195000", "bid": 10.8, "bid_size": 4.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0022, "vega": 0.6896, "theta": -0.0357, "rho": -0.5463, "theo": 13.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "WSM271217C00200000", "bid": 81.6, "bid_size": 13.0, "ask": 85.5, "ask_size": 16.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0022, "vega": 0.7136, "theta": -0.0265, "rho": 1.4479, "theo": 83.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "WSM271217P00200000", "bid": 12.1, "bid_size": 18.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0023, "vega": 0.7238, "theta": -0.0373, "rho": -0.5876, "theo": 14.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "WSM271217C00210000", "bid": 74.5, "bid_size": 12.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0025, "vega": 0.7795, "theta": -0.0304, "rho": 1.4415, "theo": 77.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "WSM271217P00210000", "bid": 14.7, "bid_size": 5.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0026, "vega": 0.7907, "theta": -0.0402, "rho": -0.6746, "theo": 17.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "WSM271217C00220000", "bid": 69.3, "bid_size": 6.0, "ask": 72.5, "ask_size": 13.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0027, "vega": 0.8422, "theta": -0.0341, "rho": 1.4247, "theo": 70.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "WSM271217P00220000", "bid": 18.0, "bid_size": 15.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0029, "vega": 0.8525, "theta": -0.0429, "rho": -0.7674, "theo": 20.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "WSM271217C00230000", "bid": 62.0, "bid_size": 23.0, "ask": 66.5, "ask_size": 25.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0029, "vega": 0.8989, "theta": -0.0373, "rho": 1.4008, "theo": 64.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "WSM271217P00230000", "bid": 21.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0031, "vega": 0.9101, "theta": -0.0453, "rho": -0.8618, "theo": 23.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "WSM271217C00240000", "bid": 57.0, "bid_size": 17.0, "ask": 60.3, "ask_size": 13.0, "iv": 0.4017, "open_interest": 0.0, "volume": 1.0, "delta": 0.7018, "gamma": 0.0031, "vega": 0.9499, "theta": -0.0402, "rho": 1.3675, "theo": 59.1263, "change": 4.8, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-09T15:52:30", "percent_change": 8.77514, "prev_day_close": 54.7000007629394}, {"option": "WSM271217P00240000", "bid": 25.5, "bid_size": 15.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0033, "vega": 0.9595, "theta": -0.0473, "rho": -0.951, "theo": 27.9096, "change": 0.0, "open": 0.0, "high": 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": "WSM271217C00250000", "bid": 52.3, "bid_size": 13.0, "ask": 56.0, "ask_size": 24.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.0033, "vega": 0.9931, "theta": -0.0426, "rho": 1.3291, "theo": 53.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "WSM271217P00250000", "bid": 30.1, "bid_size": 12.0, "ask": 34.1, "ask_size": 12.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0036, "vega": 1.0004, "theta": -0.0489, "rho": -1.0457, "theo": 32.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "WSM271217C00260000", "bid": 47.3, "bid_size": 6.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0035, "vega": 1.0287, "theta": -0.0446, "rho": 1.283, "theo": 48.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "WSM271217P00260000", "bid": 35.0, "bid_size": 6.0, "ask": 38.3, "ask_size": 2.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0038, "vega": 1.0321, "theta": -0.0502, "rho": -1.1306, "theo": 36.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "WSM271217C00270000", "bid": 42.5, "bid_size": 7.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0036, "vega": 1.0559, "theta": -0.0461, "rho": 1.2338, "theo": 44.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "WSM271217P00270000", "bid": 40.0, "bid_size": 11.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0039, "vega": 1.0544, "theta": -0.051, "rho": -1.2152, "theo": 42.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "WSM271217C00280000", "bid": 38.0, "bid_size": 4.0, "ask": 41.7, "ask_size": 19.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0037, "vega": 1.0747, "theta": -0.0472, "rho": 1.1789, "theo": 39.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "WSM271217P00280000", "bid": 45.5, "bid_size": 11.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0041, "vega": 1.0658, "theta": -0.0514, "rho": -1.2858, "theo": 47.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "WSM271217C00290000", "bid": 34.5, "bid_size": 4.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0038, "vega": 1.0853, "theta": -0.0478, "rho": 1.123, "theo": 36.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "WSM271217P00290000", "bid": 51.5, "bid_size": 12.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0042, "vega": 1.0674, "theta": -0.0515, "rho": -1.349, "theo": 53.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "WSM271217C00300000", "bid": 30.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0038, "vega": 1.0876, "theta": -0.048, "rho": 1.0631, "theo": 32.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "WSM271217P00300000", "bid": 57.5, "bid_size": 10.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0043, "vega": 1.0583, "theta": -0.051, "rho": -1.4027, "theo": 59.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "WSM271217C00310000", "bid": 27.0, "bid_size": 6.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0038, "vega": 1.0827, "theta": -0.0479, "rho": 1.0041, "theo": 29.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "WSM271217P00310000", "bid": 64.0, "bid_size": 12.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0043, "vega": 1.0386, "theta": -0.0503, "rho": -1.4384, "theo": 66.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "WSM271217C00320000", "bid": 24.0, "bid_size": 9.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0038, "vega": 1.0703, "theta": -0.0473, "rho": 0.9429, "theo": 26.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "WSM271217P00320000", "bid": 71.0, "bid_size": 10.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0044, "vega": 1.0085, "theta": -0.0491, "rho": -1.4647, "theo": 73.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "WSM271217C00330000", "bid": 21.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0037, "vega": 1.052, "theta": -0.0465, "rho": 0.8836, "theo": 23.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "WSM271217P00330000", "bid": 78.5, "bid_size": 16.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0044, "vega": 0.9703, "theta": -0.0478, "rho": -1.4772, "theo": 80.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "WSM271217C00340000", "bid": 18.5, "bid_size": 20.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0037, "vega": 1.028, "theta": -0.0454, "rho": 0.8243, "theo": 20.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "WSM271217P00340000", "bid": 86.0, "bid_size": 14.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0044, "vega": 0.9215, "theta": -0.0459, "rho": -1.4602, "theo": 88.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "WSM271217C00350000", "bid": 16.6, "bid_size": 10.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0036, "vega": 0.999, "theta": -0.044, "rho": 0.7667, "theo": 18.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "WSM271217P00350000", "bid": 94.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0044, "vega": 0.8636, "theta": -0.0443, "rho": -1.4357, "theo": 96.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "WSM271217C00360000", "bid": 14.5, "bid_size": 18.0, "ask": 18.8, "ask_size": 17.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0035, "vega": 0.9666, "theta": -0.0425, "rho": 0.7115, "theo": 16.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "WSM271217P00360000", "bid": 102.5, "bid_size": 6.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0044, "vega": 0.8003, "theta": -0.0424, "rho": -1.3898, "theo": 104.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "WSM271217C00370000", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0034, "vega": 0.93, "theta": -0.0408, "rho": 0.6572, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "WSM271217P00370000", "bid": 111.0, "bid_size": 5.0, "ask": 114.7, "ask_size": 5.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0044, "vega": 0.7152, "theta": -0.0408, "rho": -1.2792, "theo": 112.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "WSM271217C00380000", "bid": 11.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0032, "vega": 0.8919, "theta": -0.039, "rho": 0.6069, "theo": 13.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "WSM271217P00380000", "bid": 119.5, "bid_size": 7.0, "ask": 123.6, "ask_size": 8.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0044, "vega": 0.6414, "theta": -0.0398, "rho": -1.1793, "theo": 121.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "WSM271217C00390000", "bid": 9.8, "bid_size": 17.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0031, "vega": 0.8514, "theta": -0.0372, "rho": 0.5581, "theo": 11.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "WSM271217P00390000", "bid": 128.5, "bid_size": 10.0, "ask": 133.0, "ask_size": 5.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0045, "vega": 0.5407, "theta": -0.0384, "rho": -0.9588, "theo": 130.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "WSM271217C00400000", "bid": 8.7, "bid_size": 9.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0029, "vega": 0.8095, "theta": -0.0352, "rho": 0.5122, "theo": 10.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "WSM271217P00400000", "bid": 138.0, "bid_size": 5.0, "ask": 142.5, "ask_size": 15.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0046, "vega": 0.4627, "theta": -0.0371, "rho": -0.8648, "theo": 139.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "WSM280121C00090000", "bid": 172.5, "bid_size": 2.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.5145, "open_interest": 3.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.1088, "theta": 0.0, "rho": 0.956, "theo": 175.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.19, "last_trade_time": "2026-05-08T12:20:22", "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "WSM280121P00090000", "bid": 0.15, "bid_size": 13.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.5787, "open_interest": 23.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.1138, "theta": -0.0068, "rho": -0.06, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T10:53:42", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "WSM280121C00095000", "bid": 168.0, "bid_size": 2.0, "ask": 173.0, "ask_size": 7.0, "iv": 0.514, "open_interest": 4.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0003, "vega": 0.1248, "theta": 0.0, "rho": 1.0033, "theo": 170.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-08T15:39:06", "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "WSM280121P00095000", "bid": 0.05, "bid_size": 13.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.5632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0003, "vega": 0.1307, "theta": -0.0076, "rho": -0.0705, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T15:07:27", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "WSM280121C00100000", "bid": 163.5, "bid_size": 2.0, "ask": 168.5, "ask_size": 5.0, "iv": 0.51, "open_interest": 9.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1453, "theta": 0.0, "rho": 1.0442, "theo": 166.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.87, "last_trade_time": "2026-05-06T10:26:19", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "WSM280121P00100000", "bid": 0.05, "bid_size": 15.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.5413, "open_interest": 17.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.1481, "theta": -0.0085, "rho": -0.0815, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-04-16T10:42:04", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "WSM280121C00105000", "bid": 159.0, "bid_size": 9.0, "ask": 164.0, "ask_size": 8.0, "iv": 0.5035, "open_interest": 6.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0004, "vega": 0.1612, "theta": 0.0, "rho": 1.0882, "theo": 161.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-09-22T15:46:25", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "WSM280121P00105000", "bid": 0.1, "bid_size": 13.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0004, "vega": 0.1673, "theta": -0.0095, "rho": -0.0938, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2025-11-19T14:33:58", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "WSM280121C00110000", "bid": 155.0, "bid_size": 11.0, "ask": 159.0, "ask_size": 11.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0004, "vega": 0.1822, "theta": 0.0, "rho": 1.1319, "theo": 157.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "WSM280121P00110000", "bid": 0.35, "bid_size": 9.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5117, "open_interest": 2.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0004, "vega": 0.1892, "theta": -0.0105, "rho": -0.109, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T10:48:55", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "WSM280121C00115000", "bid": 150.5, "bid_size": 11.0, "ask": 154.5, "ask_size": 11.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0005, "vega": 0.2076, "theta": 0.0, "rho": 1.1673, "theo": 152.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-09-22T12:21:40", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "WSM280121P00115000", "bid": 0.7, "bid_size": 14.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0005, "vega": 0.2112, "theta": -0.0116, "rho": -0.1237, "theo": 2.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "WSM280121C00120000", "bid": 146.0, "bid_size": 15.0, "ask": 150.5, "ask_size": 11.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0006, "vega": 0.2279, "theta": 0.0, "rho": 1.2065, "theo": 148.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.26, "last_trade_time": "2026-10-07T11:47:06", "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "WSM280121P00120000", "bid": 1.0, "bid_size": 14.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.4926, "open_interest": 17.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0006, "vega": 0.2346, "theta": -0.0128, "rho": -0.1408, "theo": 2.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T10:34:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSM280121C00125000", "bid": 141.5, "bid_size": 11.0, "ask": 146.0, "ask_size": 11.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0006, "vega": 0.252, "theta": 0.0, "rho": 1.2456, "theo": 144.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.19, "last_trade_time": "2026-05-08T12:20:22", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "WSM280121P00125000", "bid": 1.3, "bid_size": 13.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4817, "open_interest": 5.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0007, "vega": 0.2616, "theta": -0.014, "rho": -0.1603, "theo": 2.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-21T13:54:38", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "WSM280121C00130000", "bid": 137.0, "bid_size": 18.0, "ask": 141.5, "ask_size": 11.0, "iv": 0.465, "open_interest": 4.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0007, "vega": 0.2837, "theta": 0.0, "rho": 1.2747, "theo": 139.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-01-14T10:53:36", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "WSM280121P00130000", "bid": 1.2, "bid_size": 9.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0007, "vega": 0.288, "theta": -0.0153, "rho": -0.1802, "theo": 3.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "WSM280121C00135000", "bid": 133.0, "bid_size": 16.0, "ask": 137.5, "ask_size": 11.0, "iv": 0.4706, "open_interest": 2.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0008, "vega": 0.3085, "theta": 0.0, "rho": 1.3081, "theo": 135.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-09-15T12:33:14", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "WSM280121P00135000", "bid": 2.1, "bid_size": 20.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4722, "open_interest": 11.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0008, "vega": 0.3156, "theta": -0.0166, "rho": -0.2026, "theo": 3.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-09T15:31:53", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WSM280121C00140000", "bid": 128.5, "bid_size": 15.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.4572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0009, "vega": 0.3331, "theta": -0.002, "rho": 1.3415, "theo": 131.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.23, "last_trade_time": "2026-10-06T10:33:14", "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "WSM280121P00140000", "bid": 2.55, "bid_size": 14.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.4679, "open_interest": 4.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0009, "vega": 0.3463, "theta": -0.018, "rho": -0.2268, "theo": 4.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-07-13T15:53:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "WSM280121C00145000", "bid": 124.8, "bid_size": 6.0, "ask": 129.0, "ask_size": 16.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.001, "vega": 0.3723, "theta": -0.0039, "rho": 1.3639, "theo": 127.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "WSM280121P00145000", "bid": 2.9, "bid_size": 15.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.4703, "open_interest": 64.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.001, "vega": 0.3775, "theta": -0.0194, "rho": -0.253, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "WSM280121C00150000", "bid": 120.0, "bid_size": 16.0, "ask": 124.5, "ask_size": 15.0, "iv": 0.4445, "open_interest": 4.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0011, "vega": 0.4013, "theta": -0.0059, "rho": 1.3903, "theo": 123.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-07T14:00:26", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "WSM280121P00150000", "bid": 3.6, "bid_size": 11.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4586, "open_interest": 9.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0011, "vega": 0.4086, "theta": -0.0209, "rho": -0.2809, "theo": 5.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-14T10:47:16", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "WSM280121C00155000", "bid": 116.0, "bid_size": 10.0, "ask": 120.5, "ask_size": 10.0, "iv": 0.4429, "open_interest": 1.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0012, "vega": 0.4286, "theta": -0.0079, "rho": 1.4169, "theo": 118.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.53, "last_trade_time": "2026-08-21T09:34:42", "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "WSM280121P00155000", "bid": 4.3, "bid_size": 19.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4538, "open_interest": 1.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0012, "vega": 0.4416, "theta": -0.0224, "rho": -0.3106, "theo": 6.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-06-03T15:54:23", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "WSM280121C00160000", "bid": 112.0, "bid_size": 16.0, "ask": 116.5, "ask_size": 11.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0013, "vega": 0.4706, "theta": -0.01, "rho": 1.4328, "theo": 114.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-09-14T09:50:42", "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "WSM280121P00160000", "bid": 5.2, "bid_size": 11.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.4544, "open_interest": 15.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0013, "vega": 0.4775, "theta": -0.0239, "rho": -0.3431, "theo": 6.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-06-15T09:33:10", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WSM280121C00165000", "bid": 108.0, "bid_size": 16.0, "ask": 112.5, "ask_size": 11.0, "iv": 0.4356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0014, "vega": 0.5031, "theta": -0.012, "rho": 1.4512, "theo": 110.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-10-20T15:12:21", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "WSM280121P00165000", "bid": 6.1, "bid_size": 18.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.4502, "open_interest": 7.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0014, "vega": 0.5108, "theta": -0.0254, "rho": -0.3764, "theo": 7.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-06T11:36:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "WSM280121C00170000", "bid": 104.8, "bid_size": 11.0, "ask": 108.5, "ask_size": 12.0, "iv": 0.4378, "open_interest": 2.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0015, "vega": 0.5335, "theta": -0.014, "rho": 1.4699, "theo": 107.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-10-23T15:07:18", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "WSM280121P00170000", "bid": 6.8, "bid_size": 18.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.444, "open_interest": 3.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0015, "vega": 0.5456, "theta": -0.0269, "rho": -0.4109, "theo": 8.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-06-24T09:35:11", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "WSM280121C00175000", "bid": 100.5, "bid_size": 15.0, "ask": 105.0, "ask_size": 15.0, "iv": 0.4331, "open_interest": 5.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0016, "vega": 0.5748, "theta": -0.0161, "rho": 1.4851, "theo": 103.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-09-03T12:25:07", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "WSM280121P00175000", "bid": 7.8, "bid_size": 13.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.4424, "open_interest": 3.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0016, "vega": 0.5833, "theta": -0.0285, "rho": -0.4505, "theo": 9.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-06-23T10:18:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "WSM280121C00180000", "bid": 97.9, "bid_size": 10.0, "ask": 101.0, "ask_size": 16.0, "iv": 0.4374, "open_interest": 23.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0017, "vega": 0.6094, "theta": -0.0181, "rho": 1.4902, "theo": 99.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-15T12:01:04", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "WSM280121P00180000", "bid": 8.8, "bid_size": 24.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.4369, "open_interest": 14.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0018, "vega": 0.6181, "theta": -0.03, "rho": -0.4884, "theo": 10.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-06-16T10:36:58", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "WSM280121C00185000", "bid": 93.0, "bid_size": 21.0, "ask": 97.5, "ask_size": 14.0, "iv": 0.4255, "open_interest": 14.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0018, "vega": 0.6419, "theta": -0.0201, "rho": 1.5, "theo": 95.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-19T09:33:32", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "WSM280121P00185000", "bid": 9.9, "bid_size": 9.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.4338, "open_interest": 3.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0019, "vega": 0.6533, "theta": -0.0315, "rho": -0.5275, "theo": 11.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-09-03T15:01:46", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "WSM280121C00190000", "bid": 89.5, "bid_size": 11.0, "ask": 94.0, "ask_size": 15.0, "iv": 0.4241, "open_interest": 5.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.002, "vega": 0.6721, "theta": -0.0221, "rho": 1.5108, "theo": 92.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-09-04T15:54:54", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "WSM280121P00190000", "bid": 11.0, "bid_size": 24.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.4319, "open_interest": 37.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.002, "vega": 0.6884, "theta": -0.033, "rho": -0.571, "theo": 12.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-04T14:16:01", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "WSM280121C00195000", "bid": 86.0, "bid_size": 18.0, "ask": 90.5, "ask_size": 14.0, "iv": 0.4217, "open_interest": 12.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0021, "vega": 0.7152, "theta": -0.024, "rho": 1.5072, "theo": 88.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-09-08T13:55:57", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "WSM280121P00195000", "bid": 12.3, "bid_size": 25.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.4302, "open_interest": 7.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0022, "vega": 0.7256, "theta": -0.0345, "rho": -0.617, "theo": 14.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-07T13:27:42", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "WSM280121C00200000", "bid": 82.5, "bid_size": 18.0, "ask": 87.0, "ask_size": 14.0, "iv": 0.4181, "open_interest": 20.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0022, "vega": 0.7483, "theta": -0.0259, "rho": 1.5079, "theo": 85.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-10-08T15:28:07", "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "WSM280121P00200000", "bid": 13.8, "bid_size": 11.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.4268, "open_interest": 11.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0023, "vega": 0.7597, "theta": -0.0359, "rho": -0.657, "theo": 15.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.12, "last_trade_time": "2026-09-22T10:25:48", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "WSM280121C00210000", "bid": 77.0, "bid_size": 9.0, "ask": 80.5, "ask_size": 11.0, "iv": 0.421, "open_interest": 13.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0024, "vega": 0.8159, "theta": -0.0295, "rho": 1.5028, "theo": 78.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.09, "last_trade_time": "2026-11-05T10:50:38", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "WSM280121P00210000", "bid": 15.5, "bid_size": 26.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.4143, "open_interest": 18.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0025, "vega": 0.8262, "theta": -0.0386, "rho": -0.7563, "theo": 18.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T15:56:14", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "WSM280121C00220000", "bid": 70.9, "bid_size": 6.0, "ask": 74.0, "ask_size": 16.0, "iv": 0.4156, "open_interest": 19.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0026, "vega": 0.8766, "theta": -0.0328, "rho": 1.4878, "theo": 72.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.82, "last_trade_time": "2026-11-04T12:38:55", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "WSM280121P00220000", "bid": 20.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.4179, "open_interest": 62.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0028, "vega": 0.889, "theta": -0.0411, "rho": -0.8462, "theo": 21.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T12:40:20", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "WSM280121C00230000", "bid": 64.5, "bid_size": 11.0, "ask": 68.0, "ask_size": 16.0, "iv": 0.4083, "open_interest": 16.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0028, "vega": 0.935, "theta": -0.0358, "rho": 1.4645, "theo": 66.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.83, "last_trade_time": "2026-10-06T10:33:14", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "WSM280121P00230000", "bid": 22.6, "bid_size": 8.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.407, "open_interest": 14.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.003, "vega": 0.9461, "theta": -0.0433, "rho": -0.9456, "theo": 25.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-11-04T12:21:37", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "WSM280121C00240000", "bid": 59.4, "bid_size": 6.0, "ask": 62.5, "ask_size": 16.0, "iv": 0.4071, "open_interest": 22.0, "volume": 0.0, "delta": 0.703, "gamma": 0.003, "vega": 0.9845, "theta": -0.0384, "rho": 1.4339, "theo": 60.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-02T09:32:46", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "WSM280121P00240000", "bid": 26.5, "bid_size": 11.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0032, "vega": 0.9952, "theta": -0.0452, "rho": -1.0464, "theo": 29.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "WSM280121C00250000", "bid": 53.1, "bid_size": 17.0, "ask": 57.5, "ask_size": 17.0, "iv": 0.3993, "open_interest": 30.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0032, "vega": 1.0294, "theta": -0.0407, "rho": 1.3957, "theo": 55.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-18T14:30:49", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "WSM280121P00250000", "bid": 31.2, "bid_size": 7.0, "ask": 34.8, "ask_size": 3.0, "iv": 0.3974, "open_interest": 8.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0034, "vega": 1.0366, "theta": -0.0468, "rho": -1.1364, "theo": 33.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-10-12T10:34:43", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "WSM280121C00260000", "bid": 49.2, "bid_size": 6.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.4, "open_interest": 3.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0033, "vega": 1.0649, "theta": -0.0425, "rho": 1.3524, "theo": 50.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.73, "last_trade_time": "2026-11-05T12:44:08", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "WSM280121P00260000", "bid": 36.1, "bid_size": 4.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.3966, "open_interest": 1.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0036, "vega": 1.0696, "theta": -0.048, "rho": -1.2357, "theo": 38.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "WSM280121C00270000", "bid": 43.5, "bid_size": 18.0, "ask": 47.8, "ask_size": 16.0, "iv": 0.391, "open_interest": 33.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0034, "vega": 1.0935, "theta": -0.0439, "rho": 1.3037, "theo": 46.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-19T13:45:56", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "WSM280121P00270000", "bid": 41.0, "bid_size": 14.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.3896, "open_interest": 3.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0038, "vega": 1.0911, "theta": -0.0489, "rho": -1.3093, "theo": 43.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.97, "last_trade_time": "2026-05-14T12:56:18", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "WSM280121C00280000", "bid": 40.0, "bid_size": 7.0, "ask": 44.0, "ask_size": 12.0, "iv": 0.393, "open_interest": 4.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0035, "vega": 1.1136, "theta": -0.045, "rho": 1.2511, "theo": 41.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-03T15:01:46", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "WSM280121P00280000", "bid": 46.6, "bid_size": 11.0, "ask": 51.5, "ask_size": 17.0, "iv": 0.3938, "open_interest": 2.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0039, "vega": 1.1061, "theta": -0.0494, "rho": -1.4002, "theo": 48.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "WSM280121C00290000", "bid": 36.1, "bid_size": 7.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0036, "vega": 1.1258, "theta": -0.0456, "rho": 1.1961, "theo": 37.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "WSM280121P00290000", "bid": 52.5, "bid_size": 10.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.004, "vega": 1.1059, "theta": -0.0496, "rho": -1.45, "theo": 54.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "WSM280121C00300000", "bid": 32.0, "bid_size": 11.0, "ask": 35.9, "ask_size": 13.0, "iv": 0.383, "open_interest": 30.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0036, "vega": 1.1303, "theta": -0.0459, "rho": 1.1371, "theo": 34.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-28T15:58:50", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "WSM280121P00300000", "bid": 58.5, "bid_size": 15.0, "ask": 63.5, "ask_size": 12.0, "iv": 0.3872, "open_interest": 20.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0041, "vega": 1.1004, "theta": -0.0493, "rho": -1.5157, "theo": 60.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-27T14:23:36", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "WSM280121C00310000", "bid": 28.2, "bid_size": 35.0, "ask": 33.0, "ask_size": 35.0, "iv": 0.3804, "open_interest": 9.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0037, "vega": 1.1272, "theta": -0.0458, "rho": 1.0793, "theo": 31.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.12, "last_trade_time": "2026-11-06T15:30:15", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "WSM280121P00310000", "bid": 65.0, "bid_size": 9.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0042, "vega": 1.0803, "theta": -0.0489, "rho": -1.5453, "theo": 67.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "WSM280121C00320000", "bid": 26.0, "bid_size": 8.0, "ask": 29.4, "ask_size": 22.0, "iv": 0.3793, "open_interest": 68.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0036, "vega": 1.1176, "theta": -0.0454, "rho": 1.018, "theo": 27.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-29T15:31:39", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "WSM280121P00320000", "bid": 72.0, "bid_size": 11.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0043, "vega": 1.056, "theta": -0.048, "rho": -1.5628, "theo": 74.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-07-28T10:03:31", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "WSM280121C00330000", "bid": 23.0, "bid_size": 17.0, "ask": 26.6, "ask_size": 14.0, "iv": 0.3761, "open_interest": 4.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0036, "vega": 1.1025, "theta": -0.0448, "rho": 0.9597, "theo": 25.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-27T15:53:59", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "WSM280121P00330000", "bid": 79.5, "bid_size": 10.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0043, "vega": 1.0164, "theta": -0.0469, "rho": -1.5767, "theo": 81.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "WSM280121C00340000", "bid": 20.0, "bid_size": 47.0, "ask": 24.5, "ask_size": 45.0, "iv": 0.3739, "open_interest": 45.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0036, "vega": 1.0802, "theta": -0.0438, "rho": 0.8997, "theo": 22.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T13:44:09", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "WSM280121P00340000", "bid": 87.0, "bid_size": 11.0, "ask": 91.5, "ask_size": 15.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0043, "vega": 0.974, "theta": -0.0455, "rho": -1.5924, "theo": 89.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "WSM280121C00350000", "bid": 18.0, "bid_size": 23.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.3711, "open_interest": 6.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0035, "vega": 1.0547, "theta": -0.0427, "rho": 0.8419, "theo": 20.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-08-03T11:57:13", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "WSM280121P00350000", "bid": 95.0, "bid_size": 7.0, "ask": 98.5, "ask_size": 7.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0043, "vega": 0.9207, "theta": -0.0438, "rho": -1.5566, "theo": 96.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "WSM280121C00360000", "bid": 16.0, "bid_size": 14.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.3741, "open_interest": 1.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0034, "vega": 1.0234, "theta": -0.0414, "rho": 0.7857, "theo": 18.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T15:54:00", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "WSM280121P00360000", "bid": 103.0, "bid_size": 13.0, "ask": 107.1, "ask_size": 6.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0044, "vega": 0.853, "theta": -0.0426, "rho": -1.518, "theo": 104.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "WSM280121C00370000", "bid": 14.5, "bid_size": 8.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.3724, "open_interest": 3.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0033, "vega": 0.9899, "theta": -0.0399, "rho": 0.7301, "theo": 16.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-10-27T13:19:11", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "WSM280121P00370000", "bid": 111.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0043, "vega": 0.7731, "theta": -0.0407, "rho": -1.4236, "theo": 113.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "WSM280121C00380000", "bid": 12.5, "bid_size": 4.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0032, "vega": 0.9526, "theta": -0.0384, "rho": 0.6787, "theo": 14.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "WSM280121P00380000", "bid": 120.0, "bid_size": 2.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0044, "vega": 0.6822, "theta": -0.0398, "rho": -1.2632, "theo": 121.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "WSM280121C00390000", "bid": 11.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0031, "vega": 0.9147, "theta": -0.0367, "rho": 0.6281, "theo": 13.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "WSM280121P00390000", "bid": 129.0, "bid_size": 7.0, "ask": 133.5, "ask_size": 5.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0044, "vega": 0.6242, "theta": -0.0389, "rho": -1.1958, "theo": 130.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "WSM280121C00400000", "bid": 9.6, "bid_size": 18.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0029, "vega": 0.875, "theta": -0.035, "rho": 0.58, "theo": 11.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "WSM280121P00400000", "bid": 138.0, "bid_size": 2.0, "ask": 142.5, "ask_size": 1.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0044, "vega": 0.5302, "theta": -0.0374, "rho": -0.8405, "theo": 139.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "WSM290119C00115000", "bid": 156.0, "bid_size": 1.0, "ask": 160.5, "ask_size": 11.0, "iv": 0.4716, "open_interest": 25.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0006, "vega": 0.3926, "theta": 0.0, "rho": 1.9186, "theo": 158.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.35, "last_trade_time": "2026-10-08T11:43:58", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "WSM290119P00115000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.472, "open_interest": 6.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0006, "vega": 0.3978, "theta": -0.011, "rho": -0.3648, "theo": 4.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T09:33:35", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WSM290119C00120000", "bid": 152.0, "bid_size": 1.0, "ask": 156.5, "ask_size": 12.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0006, "vega": 0.4259, "theta": 0.0, "rho": 1.9717, "theo": 154.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "WSM290119P00120000", "bid": 3.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0006, "vega": 0.4341, "theta": -0.0119, "rho": -0.4074, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "WSM290119C00125000", "bid": 148.0, "bid_size": 6.0, "ask": 152.5, "ask_size": 11.0, "iv": 0.4566, "open_interest": 1.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0007, "vega": 0.4573, "theta": 0.0, "rho": 2.0245, "theo": 150.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.84, "last_trade_time": "2026-10-07T11:47:06", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "WSM290119P00125000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4675, "open_interest": 6.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0007, "vega": 0.4698, "theta": -0.0127, "rho": -0.4485, "theo": 6.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T09:33:35", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "WSM290119C00130000", "bid": 144.0, "bid_size": 7.0, "ask": 148.5, "ask_size": 6.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0008, "vega": 0.4905, "theta": 0.0, "rho": 2.0795, "theo": 146.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "WSM290119P00130000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0008, "vega": 0.5064, "theta": -0.0136, "rho": -0.4931, "theo": 7.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "WSM290119C00135000", "bid": 140.5, "bid_size": 2.0, "ask": 145.0, "ask_size": 11.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0008, "vega": 0.5355, "theta": 0.0, "rho": 2.1123, "theo": 143.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "WSM290119P00135000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0008, "vega": 0.5446, "theta": -0.0146, "rho": -0.5396, "theo": 7.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WSM290119C00140000", "bid": 136.5, "bid_size": 13.0, "ask": 141.0, "ask_size": 11.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0009, "vega": 0.5716, "theta": 0.0, "rho": 2.1536, "theo": 139.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "WSM290119P00140000", "bid": 6.5, "bid_size": 9.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.4412, "open_interest": 3.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0009, "vega": 0.5843, "theta": -0.0155, "rho": -0.5923, "theo": 8.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-23T10:23:51", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "WSM290119C00145000", "bid": 133.0, "bid_size": 7.0, "ask": 137.5, "ask_size": 11.0, "iv": 0.4405, "open_interest": 2.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0009, "vega": 0.6053, "theta": 0.0, "rho": 2.1952, "theo": 135.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-09-15T12:33:14", "percent_change": 0.0, "prev_day_close": 128.349998474121}, {"option": "WSM290119P00145000", "bid": 7.1, "bid_size": 8.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.001, "vega": 0.6227, "theta": -0.0164, "rho": -0.6415, "theo": 9.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WSM290119C00150000", "bid": 129.5, "bid_size": 6.0, "ask": 134.0, "ask_size": 11.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.001, "vega": 0.6462, "theta": -0.0014, "rho": 2.2398, "theo": 132.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "WSM290119P00150000", "bid": 8.1, "bid_size": 8.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.001, "vega": 0.6616, "theta": -0.0173, "rho": -0.695, "theo": 10.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "WSM290119C00155000", "bid": 126.0, "bid_size": 6.0, "ask": 130.5, "ask_size": 12.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0011, "vega": 0.6881, "theta": -0.0028, "rho": 2.257, "theo": 128.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "WSM290119P00155000", "bid": 9.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0011, "vega": 0.7009, "theta": -0.0182, "rho": -0.7497, "theo": 11.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-05T15:27:10", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "WSM290119C00160000", "bid": 122.5, "bid_size": 10.0, "ask": 127.0, "ask_size": 11.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0012, "vega": 0.7256, "theta": -0.0042, "rho": 2.286, "theo": 125.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "WSM290119P00160000", "bid": 10.5, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0012, "vega": 0.7427, "theta": -0.0191, "rho": -0.8112, "theo": 12.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "WSM290119C00165000", "bid": 119.0, "bid_size": 12.0, "ask": 123.5, "ask_size": 11.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0012, "vega": 0.7608, "theta": -0.0055, "rho": 2.3152, "theo": 121.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "WSM290119P00165000", "bid": 11.6, "bid_size": 8.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0013, "vega": 0.7815, "theta": -0.02, "rho": -0.8684, "theo": 13.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "WSM290119C00170000", "bid": 116.0, "bid_size": 4.0, "ask": 120.5, "ask_size": 12.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0013, "vega": 0.7998, "theta": -0.0069, "rho": 2.3476, "theo": 118.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-09-23T09:30:17", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "WSM290119P00170000", "bid": 12.6, "bid_size": 11.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0014, "vega": 0.8209, "theta": -0.0209, "rho": -0.9299, "theo": 14.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "WSM290119C00175000", "bid": 112.5, "bid_size": 9.0, "ask": 117.0, "ask_size": 11.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0014, "vega": 0.8424, "theta": -0.0082, "rho": 2.3534, "theo": 115.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.02, "last_trade_time": "2026-09-14T09:50:42", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "WSM290119P00175000", "bid": 14.1, "bid_size": 6.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0014, "vega": 0.8596, "theta": -0.0218, "rho": -0.9894, "theo": 16.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-10-21T11:03:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "WSM290119C00180000", "bid": 109.5, "bid_size": 5.0, "ask": 114.0, "ask_size": 11.0, "iv": 0.4257, "open_interest": 2.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0014, "vega": 0.8796, "theta": -0.0095, "rho": 2.3702, "theo": 111.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.68, "last_trade_time": "2026-10-23T15:07:18", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "WSM290119P00180000", "bid": 15.2, "bid_size": 9.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0015, "vega": 0.9007, "theta": -0.0226, "rho": -1.0601, "theo": 17.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "WSM290119C00185000", "bid": 106.0, "bid_size": 14.0, "ask": 110.5, "ask_size": 11.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0015, "vega": 0.915, "theta": -0.0107, "rho": 2.3864, "theo": 108.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "WSM290119P00185000", "bid": 16.6, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.4211, "open_interest": 5.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0016, "vega": 0.9387, "theta": -0.0235, "rho": -1.1207, "theo": 18.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.48, "last_trade_time": "2026-11-04T12:40:20", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "WSM290119C00190000", "bid": 103.1, "bid_size": 9.0, "ask": 107.5, "ask_size": 11.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0016, "vega": 0.9474, "theta": -0.012, "rho": 2.405, "theo": 105.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "WSM290119P00190000", "bid": 18.0, "bid_size": 11.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0017, "vega": 0.975, "theta": -0.0243, "rho": -1.1891, "theo": 20.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "WSM290119C00195000", "bid": 100.1, "bid_size": 11.0, "ask": 104.5, "ask_size": 11.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0016, "vega": 0.9909, "theta": -0.0132, "rho": 2.4042, "theo": 102.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "WSM290119P00195000", "bid": 19.6, "bid_size": 9.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0018, "vega": 1.0123, "theta": -0.0251, "rho": -1.2513, "theo": 21.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "WSM290119C00200000", "bid": 97.0, "bid_size": 12.0, "ask": 101.5, "ask_size": 13.0, "iv": 0.4143, "open_interest": 14.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0017, "vega": 1.0258, "theta": -0.0144, "rho": 2.4101, "theo": 99.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-10-15T12:01:04", "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "WSM290119P00200000", "bid": 21.0, "bid_size": 16.0, "ask": 25.2, "ask_size": 11.0, "iv": 0.4141, "open_interest": 1.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0018, "vega": 1.0473, "theta": -0.0259, "rho": -1.3233, "theo": 23.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-08T11:05:03", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "WSM290119C00210000", "bid": 91.5, "bid_size": 11.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.4127, "open_interest": 5.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0018, "vega": 1.0911, "theta": -0.0166, "rho": 2.4185, "theo": 93.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.1, "last_trade_time": "2026-10-06T10:10:20", "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "WSM290119P00210000", "bid": 24.5, "bid_size": 12.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.002, "vega": 1.1174, "theta": -0.0274, "rho": -1.4614, "theo": 27.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "WSM290119C00220000", "bid": 86.0, "bid_size": 6.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.002, "vega": 1.1581, "theta": -0.0187, "rho": 2.4099, "theo": 88.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "WSM290119P00220000", "bid": 28.5, "bid_size": 12.0, "ask": 32.1, "ask_size": 4.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0022, "vega": 1.1815, "theta": -0.0288, "rho": -1.5922, "theo": 30.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.87, "last_trade_time": "2026-09-22T10:25:48", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "WSM290119C00230000", "bid": 80.5, "bid_size": 12.0, "ask": 85.3, "ask_size": 13.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0021, "vega": 1.2167, "theta": -0.0207, "rho": 2.3968, "theo": 83.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "WSM290119P00230000", "bid": 32.5, "bid_size": 12.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0023, "vega": 1.2421, "theta": -0.03, "rho": -1.7313, "theo": 34.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "WSM290119C00240000", "bid": 76.0, "bid_size": 9.0, "ask": 80.5, "ask_size": 11.0, "iv": 0.4041, "open_interest": 8.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0022, "vega": 1.2722, "theta": -0.0224, "rho": 2.3836, "theo": 78.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.35, "last_trade_time": "2026-09-18T11:52:58", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "WSM290119P00240000", "bid": 37.4, "bid_size": 9.0, "ask": 40.7, "ask_size": 3.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0025, "vega": 1.2941, "theta": -0.0311, "rho": -1.8586, "theo": 38.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "WSM290119C00250000", "bid": 71.0, "bid_size": 9.0, "ask": 75.3, "ask_size": 5.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0023, "vega": 1.3208, "theta": -0.024, "rho": 2.3462, "theo": 73.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "WSM290119P00250000", "bid": 41.5, "bid_size": 11.0, "ask": 44.8, "ask_size": 2.0, "iv": 0.3976, "open_interest": 1.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0026, "vega": 1.339, "theta": -0.0321, "rho": -1.9854, "theo": 43.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-10-12T10:34:43", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "WSM290119C00260000", "bid": 66.9, "bid_size": 1.0, "ask": 70.6, "ask_size": 10.0, "iv": 0.3963, "open_interest": 5.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0024, "vega": 1.3637, "theta": -0.0254, "rho": 2.3131, "theo": 68.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.82, "last_trade_time": "2026-11-04T12:38:55", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "WSM290119P00260000", "bid": 46.5, "bid_size": 12.0, "ask": 49.6, "ask_size": 3.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3527, "gamma": 0.0028, "vega": 1.3787, "theta": -0.033, "rho": -2.1243, "theo": 48.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "WSM290119C00270000", "bid": 62.5, "bid_size": 6.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0025, "vega": 1.4025, "theta": -0.0267, "rho": 2.27, "theo": 64.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "WSM290119P00270000", "bid": 51.5, "bid_size": 12.0, "ask": 54.7, "ask_size": 3.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0029, "vega": 1.4086, "theta": -0.0337, "rho": -2.2203, "theo": 53.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "WSM290119C00280000", "bid": 58.0, "bid_size": 12.0, "ask": 61.9, "ask_size": 10.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0026, "vega": 1.4346, "theta": -0.0278, "rho": 2.2242, "theo": 60.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "WSM290119P00280000", "bid": 57.0, "bid_size": 10.0, "ask": 60.9, "ask_size": 4.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.003, "vega": 1.431, "theta": -0.0343, "rho": -2.3171, "theo": 58.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "WSM290119C00290000", "bid": 54.5, "bid_size": 9.0, "ask": 58.6, "ask_size": 9.0, "iv": 0.3885, "open_interest": 1.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0026, "vega": 1.4611, "theta": -0.0287, "rho": 2.1768, "theo": 56.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-30T12:45:51", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "WSM290119P00290000", "bid": 63.0, "bid_size": 10.0, "ask": 67.5, "ask_size": 12.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0031, "vega": 1.4458, "theta": -0.0348, "rho": -2.4194, "theo": 64.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "WSM290119C00300000", "bid": 50.5, "bid_size": 8.0, "ask": 55.3, "ask_size": 11.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0027, "vega": 1.4822, "theta": -0.0294, "rho": 2.1196, "theo": 53.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "WSM290119P00300000", "bid": 69.0, "bid_size": 5.0, "ask": 72.7, "ask_size": 7.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0033, "vega": 1.454, "theta": -0.0352, "rho": -2.5085, "theo": 70.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "WSM290119C00310000", "bid": 47.0, "bid_size": 12.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0027, "vega": 1.4979, "theta": -0.03, "rho": 2.0629, "theo": 49.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "WSM290119P00310000", "bid": 75.0, "bid_size": 11.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0034, "vega": 1.4481, "theta": -0.0354, "rho": -2.5502, "theo": 76.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "WSM290119C00320000", "bid": 44.5, "bid_size": 2.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.3811, "open_interest": 3.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0027, "vega": 1.5087, "theta": -0.0304, "rho": 2.0055, "theo": 46.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-09-18T12:58:30", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "WSM290119P00320000", "bid": 81.5, "bid_size": 6.0, "ask": 85.8, "ask_size": 2.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0035, "vega": 1.4366, "theta": -0.0356, "rho": -2.5919, "theo": 83.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "WSM290119C00330000", "bid": 41.0, "bid_size": 7.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0028, "vega": 1.5133, "theta": -0.0308, "rho": 1.9414, "theo": 43.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "WSM290119P00330000", "bid": 88.0, "bid_size": 8.0, "ask": 91.8, "ask_size": 4.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0036, "vega": 1.4194, "theta": -0.0356, "rho": -2.6425, "theo": 89.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "WSM290119C00340000", "bid": 38.0, "bid_size": 9.0, "ask": 42.2, "ask_size": 9.0, "iv": 0.3761, "open_interest": 5.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0028, "vega": 1.5142, "theta": -0.0309, "rho": 1.8788, "theo": 40.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-11-04T14:16:21", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "WSM290119P00340000", "bid": 95.0, "bid_size": 11.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0037, "vega": 1.3859, "theta": -0.0354, "rho": -2.6221, "theo": 96.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "WSM290119C00350000", "bid": 36.0, "bid_size": 6.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.3769, "open_interest": 3.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0028, "vega": 1.5109, "theta": -0.031, "rho": 1.8158, "theo": 37.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-16T14:50:09", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "WSM290119P00350000", "bid": 102.5, "bid_size": 12.0, "ask": 106.3, "ask_size": 4.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0038, "vega": 1.3484, "theta": -0.0352, "rho": -2.6192, "theo": 104.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "WSM290119C00360000", "bid": 33.5, "bid_size": 3.0, "ask": 37.1, "ask_size": 8.0, "iv": 0.3753, "open_interest": 1.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0028, "vega": 1.5017, "theta": -0.0309, "rho": 1.75, "theo": 35.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-21T10:10:11", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "WSM290119P00360000", "bid": 110.0, "bid_size": 5.0, "ask": 113.6, "ask_size": 4.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0038, "vega": 1.2987, "theta": -0.0347, "rho": -2.6007, "theo": 111.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "WSM290119C00370000", "bid": 30.5, "bid_size": 12.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.3724, "open_interest": 1.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0028, "vega": 1.4903, "theta": -0.0307, "rho": 1.6854, "theo": 33.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-10-21T10:09:16", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "WSM290119P00370000", "bid": 117.5, "bid_size": 8.0, "ask": 120.8, "ask_size": 1.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0039, "vega": 1.246, "theta": -0.0341, "rho": -2.5128, "theo": 119.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "WSM290119C00380000", "bid": 29.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0028, "vega": 1.4756, "theta": -0.0305, "rho": 1.6213, "theo": 30.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "WSM290119P00380000", "bid": 125.5, "bid_size": 12.0, "ask": 129.5, "ask_size": 4.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.004, "vega": 1.1818, "theta": -0.0335, "rho": -2.4516, "theo": 127.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "WSM290119C00390000", "bid": 27.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0027, "vega": 1.4559, "theta": -0.0301, "rho": 1.558, "theo": 28.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "WSM290119P00390000", "bid": 133.8, "bid_size": 6.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0041, "vega": 1.1051, "theta": -0.0329, "rho": -2.3221, "theo": 135.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.699996948242}, {"option": "WSM290119C00400000", "bid": 24.5, "bid_size": 5.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0027, "vega": 1.4345, "theta": -0.0297, "rho": 1.496, "theo": 26.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "WSM290119P00400000", "bid": 142.1, "bid_size": 3.0, "ask": 146.5, "ask_size": 11.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0042, "vega": 1.0301, "theta": -0.0327, "rho": -2.1898, "theo": 143.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}], "symbol": "WSM", "security_type": "stock", "exchange_id": 3, "current_price": 261.68, "price_change": 7.62, "price_change_percent": 2.9993, "bid": 250.0, "ask": 284.6, "bid_size": 100, "ask_size": 100, "open": 257.95, "high": 263.54, "low": 256.55, "close": 261.68, "prev_day_close": 254.06, "volume": 818733, "iv30": 48.778, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198176, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "WSM"}