{"timestamp": "2026-11-09 21:33:06", "data": {"options": [{"option": "WSO261120C00175000", "bid": 139.7, "bid_size": 10.0, "ask": 145.8, "ask_size": 9.0, "iv": 1.9299, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "WSO261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.2321, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120C00180000", "bid": 136.0, "bid_size": 7.0, "ask": 140.8, "ask_size": 10.0, "iv": 2.014, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 136.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "WSO261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 1.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120C00185000", "bid": 130.1, "bid_size": 10.0, "ask": 135.8, "ask_size": 10.0, "iv": 1.8229, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "WSO261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 1.8518, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T10:26:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261120C00190000", "bid": 125.0, "bid_size": 7.0, "ask": 130.8, "ask_size": 9.0, "iv": 1.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0015, "theo": 126.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "WSO261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120C00195000", "bid": 119.9, "bid_size": 10.0, "ask": 125.8, "ask_size": 9.0, "iv": 1.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 121.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "WSO261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.8846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0026, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T09:49:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120C00200000", "bid": 115.2, "bid_size": 10.0, "ask": 120.8, "ask_size": 9.0, "iv": 1.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0067, "theo": 116.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.78, "last_trade_time": "2026-10-15T12:45:43", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "WSO261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.8028, "open_interest": 25.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0034, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:06:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120C00210000", "bid": 105.1, "bid_size": 10.0, "ask": 110.9, "ask_size": 10.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0169, "theo": 106.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "WSO261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.6443, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0054, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T14:42:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261120C00220000", "bid": 94.9, "bid_size": 9.0, "ask": 100.9, "ask_size": 10.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0279, "theo": 96.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "WSO261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.4919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0087, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-06-03T09:30:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120C00230000", "bid": 85.0, "bid_size": 9.0, "ask": 90.9, "ask_size": 9.0, "iv": 1.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0056, "rho": 0.0428, "theo": 86.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "WSO261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3448, "open_interest": 3.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0142, "rho": -0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-09-08T14:47:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120C00240000", "bid": 75.2, "bid_size": 10.0, "ask": 80.9, "ask_size": 9.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0154, "rho": 0.0586, "theo": 76.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000022888184}, {"option": "WSO261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.9472, "open_interest": 20.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0232, "rho": -0.0006, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:06:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261120C00250000", "bid": 65.2, "bid_size": 10.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.9357, "open_interest": 4.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0311, "rho": 0.0728, "theo": 66.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.96, "last_trade_time": "2026-10-30T12:47:07", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "WSO261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.9361, "open_interest": 31.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0009, "vega": 0.016, "theta": -0.0382, "rho": -0.0012, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120C00260000", "bid": 55.5, "bid_size": 10.0, "ask": 61.1, "ask_size": 10.0, "iv": 0.8356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0016, "vega": 0.0274, "theta": -0.0565, "rho": 0.0832, "theo": 56.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.07, "last_trade_time": "2026-10-15T12:45:43", "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "WSO261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.8214, "open_interest": 34.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0016, "vega": 0.0273, "theta": -0.0628, "rho": -0.0022, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T14:10:41", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "WSO261120C00270000", "bid": 45.7, "bid_size": 12.0, "ask": 51.3, "ask_size": 11.0, "iv": 0.7313, "open_interest": 6.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0028, "vega": 0.046, "theta": -0.0966, "rho": 0.0889, "theo": 47.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-16T14:35:09", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "WSO261120P00270000", "bid": 0.1, "bid_size": 12.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.5511, "open_interest": 45.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0028, "vega": 0.0459, "theta": -0.102, "rho": -0.0041, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "WSO261120C00280000", "bid": 36.3, "bid_size": 12.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.6493, "open_interest": 24.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.005, "vega": 0.0753, "theta": -0.157, "rho": 0.0906, "theo": 37.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-10-27T14:42:50", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WSO261120P00280000", "bid": 0.3, "bid_size": 14.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.4891, "open_interest": 76.0, "volume": 1.0, "delta": -0.071, "gamma": 0.005, "vega": 0.0753, "theta": -0.1614, "rho": -0.0076, "theo": 0.868, "change": -0.975, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:18:36", "percent_change": -41.9355, "prev_day_close": 2.32499998807907}, {"option": "WSO261120C00290000", "bid": 27.1, "bid_size": 13.0, "ask": 31.3, "ask_size": 12.0, "iv": 0.5302, "open_interest": 33.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0082, "vega": 0.1171, "theta": -0.2393, "rho": 0.0878, "theo": 28.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-30T13:59:21", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WSO261120P00290000", "bid": 0.85, "bid_size": 13.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.5637, "open_interest": 53.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0082, "vega": 0.1172, "theta": -0.2427, "rho": -0.0138, "theo": 1.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:24:44", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "WSO261120C00300000", "bid": 19.3, "bid_size": 14.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.5152, "open_interest": 1206.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0124, "vega": 0.1668, "theta": -0.3326, "rho": 0.0798, "theo": 20.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.67, "last_trade_time": "2026-11-04T09:36:59", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "WSO261120P00300000", "bid": 1.95, "bid_size": 41.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.404, "open_interest": 45.0, "volume": 2.0, "delta": -0.2285, "gamma": 0.0124, "vega": 0.1669, "theta": -0.335, "rho": -0.0239, "theo": 3.3095, "change": -5.35, "open": 4.46, "high": 4.46, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -64.0719, "prev_day_close": 8.34999990463257}, {"option": "WSO261120C00310000", "bid": 12.4, "bid_size": 11.0, "ask": 17.0, "ask_size": 37.0, "iv": 0.508, "open_interest": 1233.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0162, "vega": 0.2079, "theta": -0.4047, "rho": 0.0662, "theo": 12.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T13:52:47", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "WSO261120P00310000", "bid": 2.6, "bid_size": 43.0, "ask": 8.1, "ask_size": 63.0, "iv": 0.3813, "open_interest": 18.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0162, "vega": 0.208, "theta": -0.4062, "rho": -0.0378, "theo": 6.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T13:23:02", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "WSO261120C00320000", "bid": 5.2, "bid_size": 44.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.4309, "open_interest": 148.0, "volume": 1.0, "delta": 0.4571, "gamma": 0.0174, "vega": 0.2181, "theta": -0.4158, "rho": 0.0488, "theo": 7.5293, "change": 3.6, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T12:56:05", "percent_change": 76.5957, "prev_day_close": 4.70000004768372}, {"option": "WSO261120P00320000", "bid": 9.8, "bid_size": 5.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.4156, "open_interest": 7.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0175, "vega": 0.2181, "theta": -0.4164, "rho": -0.0519, "theo": 10.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:55:26", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "WSO261120C00330000", "bid": 2.25, "bid_size": 34.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.4176, "open_interest": 85.0, "volume": 8.0, "delta": 0.2953, "gamma": 0.0152, "vega": 0.1902, "theta": -0.3571, "rho": 0.0317, "theo": 4.022, "change": 2.95, "open": 5.0, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:18:33", "percent_change": 236.0, "prev_day_close": 1.25000004842877}, {"option": "WSO261120P00330000", "bid": 15.7, "bid_size": 11.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.3827, "open_interest": 26.0, "volume": 7.0, "delta": -0.7049, "gamma": 0.0153, "vega": 0.1899, "theta": -0.3567, "rho": -0.0637, "theo": 17.302, "change": -13.3, "open": 15.61, "high": 15.61, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -46.0208, "prev_day_close": 28.8999996185303}, {"option": "WSO261120C00340000", "bid": 0.4, "bid_size": 16.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.3908, "open_interest": 114.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0112, "vega": 0.1415, "theta": -0.263, "rho": 0.0186, "theo": 2.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T12:11:47", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "WSO261120P00340000", "bid": 20.6, "bid_size": 14.0, "ask": 25.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0112, "vega": 0.1406, "theta": -0.2616, "rho": -0.0683, "theo": 25.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-04-10T10:14:30", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "WSO261120C00350000", "bid": 0.1, "bid_size": 10.0, "ask": 1.7, "ask_size": 17.0, "iv": 0.4145, "open_interest": 18.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0072, "vega": 0.0941, "theta": -0.1738, "rho": 0.0102, "theo": 0.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T14:44:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WSO261120P00350000", "bid": 29.7, "bid_size": 10.0, "ask": 35.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0073, "vega": 0.0926, "theta": -0.1719, "rho": -0.0661, "theo": 34.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-07-09T11:56:20", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "WSO261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5761, "open_interest": 15.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0043, "vega": 0.0585, "theta": -0.1076, "rho": 0.0055, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:00:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO261120P00360000", "bid": 39.4, "bid_size": 10.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0044, "vega": 0.0562, "theta": -0.1055, "rho": -0.0581, "theo": 43.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-07-30T15:45:05", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "WSO261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7434, "open_interest": 10.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0025, "vega": 0.0352, "theta": -0.0645, "rho": 0.0029, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:17:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00370000", "bid": 49.3, "bid_size": 10.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0026, "vega": 0.0315, "theta": -0.0619, "rho": -0.0458, "theo": 53.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.42, "last_trade_time": "2026-08-11T09:30:19", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "WSO261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8301, "open_interest": 1.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0014, "vega": 0.0208, "theta": -0.0382, "rho": 0.0016, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T12:19:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00380000", "bid": 59.3, "bid_size": 10.0, "ask": 64.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0341, "rho": -0.0291, "theo": 63.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "WSO261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9121, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0008, "vega": 0.0123, "theta": -0.0226, "rho": 0.0008, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-07-29T09:51:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00390000", "bid": 69.3, "bid_size": 10.0, "ask": 75.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0166, "rho": -0.013, "theo": 73.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.37, "last_trade_time": "2026-07-31T10:21:02", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "WSO261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9902, "open_interest": 7.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0135, "rho": 0.0005, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:42:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00400000", "bid": 79.3, "bid_size": 10.0, "ask": 85.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0099, "rho": -0.003, "theo": 83.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "WSO261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.0647, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0081, "rho": 0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00410000", "bid": 89.3, "bid_size": 10.0, "ask": 94.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 93.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.78, "last_trade_time": "2026-05-27T15:13:19", "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "WSO261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.0321, "open_interest": 11.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0027, "theta": -0.005, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:48:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00420000", "bid": 99.3, "bid_size": 10.0, "ask": 105.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 103.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 117.100002288818}, {"option": "WSO261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2047, "open_interest": 49.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0031, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-14T15:24:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00430000", "bid": 109.3, "bid_size": 10.0, "ask": 114.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 113.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "WSO261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2706, "open_interest": 11.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0019, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-08T10:20:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00440000", "bid": 119.3, "bid_size": 10.0, "ask": 124.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 123.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "WSO261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.2489, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-06-24T12:26:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00450000", "bid": 129.3, "bid_size": 10.0, "ask": 135.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 133.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.149993896484}, {"option": "WSO261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.293, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-21T15:28:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120P00460000", "bid": 139.3, "bid_size": 10.0, "ask": 145.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 143.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.34, "last_trade_time": "2026-04-29T10:31:24", "percent_change": 0.0, "prev_day_close": 157.099998474121}, {"option": "WSO261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.455, "open_interest": 43.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "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": 10.0, "last_trade_time": "2026-06-12T10:08:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00470000", "bid": 149.3, "bid_size": 10.0, "ask": 155.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 153.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "WSO261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5125, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T09:39:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00480000", "bid": 159.3, "bid_size": 10.0, "ask": 165.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 163.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.64, "last_trade_time": "2026-04-29T10:28:54", "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "WSO261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5682, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 7.8, "last_trade_time": "2026-04-01T09:30:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120P00490000", "bid": 169.3, "bid_size": 10.0, "ask": 175.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 173.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "WSO261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6223, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T10:30:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120P00500000", "bid": 179.3, "bid_size": 10.0, "ask": 184.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 183.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.64, "last_trade_time": "2026-04-29T10:49:58", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "WSO261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.6749, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T15:57:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00510000", "bid": 189.3, "bid_size": 9.0, "ask": 195.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 193.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "WSO261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.726, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-29T11:14:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261120P00520000", "bid": 199.3, "bid_size": 10.0, "ask": 204.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 203.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "WSO261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00540000", "bid": 219.3, "bid_size": 10.0, "ask": 225.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 223.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.399993896484}, {"option": "WSO261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.9173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00560000", "bid": 239.3, "bid_size": 10.0, "ask": 245.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 243.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "WSO261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00580000", "bid": 259.3, "bid_size": 10.0, "ask": 265.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 263.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "WSO261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.0908, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T15:05:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00600000", "bid": 279.3, "bid_size": 10.0, "ask": 285.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 283.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "WSO261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00620000", "bid": 299.3, "bid_size": 10.0, "ask": 305.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 303.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "WSO261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-04-27T09:30:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261120P00640000", "bid": 319.3, "bid_size": 10.0, "ask": 325.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 323.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.699996948242}, {"option": "WSO261218C00175000", "bid": 138.0, "bid_size": 2.0, "ask": 146.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1949, "theo": 142.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "WSO261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0034, "rho": -0.0005, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218C00180000", "bid": 133.3, "bid_size": 2.0, "ask": 141.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.2004, "theo": 137.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "WSO261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.006, "theta": -0.0043, "rho": -0.0006, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218C00185000", "bid": 128.0, "bid_size": 2.0, "ask": 136.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.2058, "theo": 132.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "WSO261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0053, "rho": -0.0008, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261218C00190000", "bid": 123.0, "bid_size": 2.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.2111, "theo": 127.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.599998474121}, {"option": "WSO261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0066, "rho": -0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218C00195000", "bid": 118.4, "bid_size": 2.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.012, "theta": 0.0, "rho": 0.2164, "theo": 122.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "WSO261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.012, "theta": -0.0081, "rho": -0.0013, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218C00200000", "bid": 113.0, "bid_size": 2.0, "ask": 121.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.015, "theta": 0.0, "rho": 0.2216, "theo": 117.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "WSO261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.015, "theta": -0.01, "rho": -0.0017, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218C00210000", "bid": 103.0, "bid_size": 2.0, "ask": 111.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0232, "theta": -0.0044, "rho": 0.2316, "theo": 107.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "WSO261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0233, "theta": -0.015, "rho": -0.0028, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261218C00220000", "bid": 93.2, "bid_size": 2.0, "ask": 101.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0126, "rho": 0.2409, "theo": 97.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "WSO261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0355, "theta": -0.0223, "rho": -0.0046, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO261218C00230000", "bid": 85.0, "bid_size": 5.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.5735, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.001, "vega": 0.0529, "theta": -0.0237, "rho": 0.2491, "theo": 88.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.7, "last_trade_time": "2026-11-06T11:04:19", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "WSO261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.6435, "open_interest": 7.0, "volume": 0.0, "delta": -0.021, "gamma": 0.001, "vega": 0.053, "theta": -0.0325, "rho": -0.0073, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:47:35", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "WSO261218C00240000", "bid": 76.9, "bid_size": 8.0, "ask": 82.3, "ask_size": 7.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0014, "vega": 0.0773, "theta": -0.0384, "rho": 0.2558, "theo": 78.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "WSO261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.5289, "open_interest": 7.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0015, "vega": 0.0775, "theta": -0.0462, "rho": -0.0115, "theo": 0.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:47:35", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "WSO261218C00250000", "bid": 66.9, "bid_size": 10.0, "ask": 72.7, "ask_size": 9.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0021, "vega": 0.1099, "theta": -0.0572, "rho": 0.2601, "theo": 68.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "WSO261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4855, "open_interest": 2.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0022, "vega": 0.1102, "theta": -0.0642, "rho": -0.0178, "theo": 1.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T13:38:54", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "WSO261218C00260000", "bid": 57.4, "bid_size": 12.0, "ask": 63.3, "ask_size": 11.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0031, "vega": 0.1515, "theta": -0.0804, "rho": 0.2613, "theo": 59.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "WSO261218P00260000", "bid": 0.25, "bid_size": 17.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.5316, "open_interest": 15.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0031, "vega": 0.1526, "theta": -0.0865, "rho": -0.027, "theo": 1.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:33:03", "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "WSO261218C00270000", "bid": 49.3, "bid_size": 13.0, "ask": 54.2, "ask_size": 13.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0042, "vega": 0.2016, "theta": -0.1071, "rho": 0.2583, "theo": 50.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "WSO261218P00270000", "bid": 1.5, "bid_size": 12.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.413, "open_interest": 18.0, "volume": 1.0, "delta": -0.115, "gamma": 0.0042, "vega": 0.2023, "theta": -0.1126, "rho": -0.0396, "theo": 2.6833, "change": -1.9, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:42:21", "percent_change": -45.7831, "prev_day_close": 4.14999985694885}, {"option": "WSO261218C00280000", "bid": 40.1, "bid_size": 13.0, "ask": 45.6, "ask_size": 13.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0056, "vega": 0.2575, "theta": -0.1359, "rho": 0.2502, "theo": 41.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "WSO261218P00280000", "bid": 2.65, "bid_size": 13.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.4009, "open_interest": 31.0, "volume": 20.0, "delta": -0.1652, "gamma": 0.0056, "vega": 0.2583, "theta": -0.1407, "rho": -0.0564, "theo": 4.096, "change": -1.73, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T12:26:06", "percent_change": -29.5726, "prev_day_close": 5.84999990463257}, {"option": "WSO261218C00290000", "bid": 32.1, "bid_size": 15.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.4248, "open_interest": 5.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.007, "vega": 0.3141, "theta": -0.1638, "rho": 0.2362, "theo": 34.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.11, "last_trade_time": "2026-11-06T11:04:19", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "WSO261218P00290000", "bid": 2.65, "bid_size": 14.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.3907, "open_interest": 3.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.007, "vega": 0.3151, "theta": -0.168, "rho": -0.0774, "theo": 6.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-06T11:04:19", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "WSO261218C00300000", "bid": 24.7, "bid_size": 10.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.4202, "open_interest": 22.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0083, "vega": 0.3638, "theta": -0.1871, "rho": 0.2165, "theo": 26.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.42, "last_trade_time": "2026-11-04T13:13:17", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "WSO261218P00300000", "bid": 5.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.3898, "open_interest": 5.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0084, "vega": 0.3651, "theta": -0.1909, "rho": -0.1023, "theo": 8.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-30T15:31:55", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "WSO261218C00310000", "bid": 17.8, "bid_size": 10.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.4065, "open_interest": 5.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0094, "vega": 0.399, "theta": -0.202, "rho": 0.1916, "theo": 20.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-28T10:42:43", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "WSO261218P00310000", "bid": 9.5, "bid_size": 12.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.3881, "open_interest": 8.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0095, "vega": 0.3994, "theta": -0.2054, "rho": -0.1289, "theo": 12.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "WSO261218C00320000", "bid": 12.6, "bid_size": 39.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.3921, "open_interest": 92.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0099, "vega": 0.4129, "theta": -0.2056, "rho": 0.163, "theo": 15.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:30:27", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "WSO261218P00320000", "bid": 13.0, "bid_size": 31.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.3476, "open_interest": 3.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.01, "vega": 0.4122, "theta": -0.2087, "rho": -0.1555, "theo": 17.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T15:37:10", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "WSO261218C00330000", "bid": 8.0, "bid_size": 43.0, "ask": 13.1, "ask_size": 43.0, "iv": 0.3751, "open_interest": 18.0, "volume": 3.0, "delta": 0.4094, "gamma": 0.0098, "vega": 0.4025, "theta": -0.197, "rho": 0.1331, "theo": 10.8275, "change": 4.8, "open": 10.3, "high": 10.5, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:23:09", "percent_change": 87.2727, "prev_day_close": 5.5}, {"option": "WSO261218P00330000", "bid": 21.1, "bid_size": 8.0, "ask": 24.0, "ask_size": 33.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.01, "vega": 0.4, "theta": -0.2, "rho": -0.179, "theo": 22.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "WSO261218C00340000", "bid": 4.7, "bid_size": 44.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.3597, "open_interest": 31.0, "volume": 2.0, "delta": 0.3174, "gamma": 0.0091, "vega": 0.3696, "theta": -0.1779, "rho": 0.104, "theo": 7.4697, "change": 4.35, "open": 8.3, "high": 8.3, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:29:39", "percent_change": 116.0, "prev_day_close": 3.75}, {"option": "WSO261218P00340000", "bid": 25.2, "bid_size": 19.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0094, "vega": 0.3635, "theta": -0.1808, "rho": -0.1925, "theo": 29.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "WSO261218C00350000", "bid": 1.55, "bid_size": 23.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.333, "open_interest": 28.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.008, "vega": 0.3203, "theta": -0.1516, "rho": 0.0778, "theo": 4.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:45:08", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "WSO261218P00350000", "bid": 32.6, "bid_size": 16.0, "ask": 37.1, "ask_size": 12.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0083, "vega": 0.3085, "theta": -0.1545, "rho": -0.1954, "theo": 37.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "WSO261218C00360000", "bid": 0.05, "bid_size": 8.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.3751, "open_interest": 2.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0066, "vega": 0.263, "theta": -0.1223, "rho": 0.056, "theo": 3.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T14:03:23", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "WSO261218P00360000", "bid": 41.6, "bid_size": 10.0, "ask": 45.8, "ask_size": 7.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0069, "vega": 0.2445, "theta": -0.1251, "rho": -0.1856, "theo": 45.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "WSO261218C00370000", "bid": 0.95, "bid_size": 6.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0051, "vega": 0.2054, "theta": -0.0939, "rho": 0.0387, "theo": 2.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:42:08", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "WSO261218P00370000", "bid": 50.0, "bid_size": 10.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0056, "vega": 0.1775, "theta": -0.0971, "rho": -0.164, "theo": 54.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "WSO261218C00380000", "bid": 0.05, "bid_size": 8.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0038, "vega": 0.1532, "theta": -0.069, "rho": 0.0258, "theo": 1.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO261218P00380000", "bid": 59.6, "bid_size": 2.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0044, "vega": 0.1132, "theta": -0.0741, "rho": -0.1181, "theo": 63.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6499977111816}, {"option": "WSO261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4775, "open_interest": 1.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0027, "vega": 0.11, "theta": -0.0487, "rho": 0.0168, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T11:30:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO261218P00390000", "bid": 69.4, "bid_size": 2.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0034, "vega": 0.0532, "theta": -0.0544, "rho": -0.0418, "theo": 73.4641, "change": 0.0, "open": 0.0, "high": 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": "WSO261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0019, "vega": 0.0764, "theta": -0.0333, "rho": 0.0106, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T09:45:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO261218P00400000", "bid": 79.3, "bid_size": 2.0, "ask": 87.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0291, "rho": 0.0, "theo": 83.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "WSO261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0013, "vega": 0.0516, "theta": -0.0221, "rho": 0.0066, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218P00410000", "bid": 89.3, "bid_size": 2.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0291, "rho": 0.0, "theo": 93.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.649997711182}, {"option": "WSO261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0008, "vega": 0.034, "theta": -0.0144, "rho": 0.004, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218P00420000", "bid": 99.3, "bid_size": 2.0, "ask": 107.6, "ask_size": 2.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0291, "rho": 0.0, "theo": 103.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.649997711182}, {"option": "WSO261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.022, "theta": -0.0092, "rho": 0.0024, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO261218P00430000", "bid": 109.3, "bid_size": 2.0, "ask": 117.6, "ask_size": 2.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0291, "rho": 0.0, "theo": 113.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "WSO270219C00155000", "bid": 158.3, "bid_size": 2.0, "ask": 166.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0328, "theta": 0.0, "rho": 0.2784, "theo": 163.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "WSO270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0003, "vega": 0.0537, "theta": -0.0164, "rho": -0.0117, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WSO270219C00160000", "bid": 153.6, "bid_size": 2.0, "ask": 161.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0356, "theta": 0.0, "rho": 0.2868, "theo": 158.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "WSO270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0601, "theta": -0.018, "rho": -0.0133, "theo": 0.5679, "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": 1.04999995231628}, {"option": "WSO270219C00165000", "bid": 148.5, "bid_size": 2.0, "ask": 156.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0469, "theta": 0.0, "rho": 0.2978, "theo": 153.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "WSO270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.0675, "theta": -0.0197, "rho": -0.0152, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WSO270219C00170000", "bid": 143.8, "bid_size": 2.0, "ask": 152.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0511, "theta": 0.0, "rho": 0.3059, "theo": 148.6641, "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": 135.550003051758}, {"option": "WSO270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0004, "vega": 0.0751, "theta": -0.0216, "rho": -0.0172, "theo": 0.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-05T12:42:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "WSO270219C00175000", "bid": 138.6, "bid_size": 2.0, "ask": 147.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0004, "vega": 0.0555, "theta": 0.0, "rho": 0.3139, "theo": 143.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "WSO270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0005, "vega": 0.0837, "theta": -0.0236, "rho": -0.0195, "theo": 0.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WSO270219C00180000", "bid": 133.9, "bid_size": 2.0, "ask": 142.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0005, "vega": 0.069, "theta": 0.0, "rho": 0.3218, "theo": 138.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "WSO270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7083, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0006, "vega": 0.0933, "theta": -0.0258, "rho": -0.0222, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-02T13:50:00", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "WSO270219C00185000", "bid": 131.5, "bid_size": 2.0, "ask": 137.3, "ask_size": 2.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0005, "vega": 0.0771, "theta": -0.003, "rho": 0.3336, "theo": 134.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "WSO270219P00185000", "bid": 0.05, "bid_size": 6.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.7457, "open_interest": 2.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0006, "vega": 0.104, "theta": -0.0281, "rho": -0.0252, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "WSO270219C00190000", "bid": 126.7, "bid_size": 7.0, "ask": 132.4, "ask_size": 8.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.0837, "theta": -0.0063, "rho": 0.3409, "theo": 129.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "WSO270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0007, "vega": 0.1154, "theta": -0.0307, "rho": -0.0285, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-29T12:51:05", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "WSO270219C00195000", "bid": 121.9, "bid_size": 8.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0007, "vega": 0.0988, "theta": -0.0098, "rho": 0.3481, "theo": 124.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.100002288818}, {"option": "WSO270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0008, "vega": 0.1281, "theta": -0.0334, "rho": -0.0323, "theo": 1.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "WSO270219C00200000", "bid": 117.5, "bid_size": 5.0, "ask": 122.7, "ask_size": 7.0, "iv": 0.5868, "open_interest": 3.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0008, "vega": 0.1128, "theta": -0.0137, "rho": 0.3608, "theo": 119.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.08, "last_trade_time": "2026-10-15T09:37:14", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "WSO270219P00200000", "bid": 0.05, "bid_size": 18.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.6614, "open_interest": 22.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.001, "vega": 0.1425, "theta": -0.0363, "rho": -0.0367, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "WSO270219C00210000", "bid": 107.5, "bid_size": 7.0, "ask": 113.1, "ask_size": 7.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0011, "vega": 0.1425, "theta": -0.022, "rho": 0.3732, "theo": 109.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "WSO270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5445, "open_interest": 18.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0012, "vega": 0.1736, "theta": -0.0428, "rho": -0.0468, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "WSO270219C00220000", "bid": 98.4, "bid_size": 8.0, "ask": 103.6, "ask_size": 10.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0014, "vega": 0.1734, "theta": -0.0314, "rho": 0.3915, "theo": 100.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "WSO270219P00220000", "bid": 1.5, "bid_size": 18.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.5618, "open_interest": 9.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0015, "vega": 0.2107, "theta": -0.0502, "rho": -0.0597, "theo": 2.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:50:16", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WSO270219C00230000", "bid": 88.7, "bid_size": 9.0, "ask": 94.3, "ask_size": 10.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0018, "vega": 0.2207, "theta": -0.0417, "rho": 0.4098, "theo": 91.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "WSO270219P00230000", "bid": 1.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.5388, "open_interest": 3.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0019, "vega": 0.2541, "theta": -0.0584, "rho": -0.0761, "theo": 3.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-09T11:26:52", "percent_change": 0.0, "prev_day_close": 3.82499995827675}, {"option": "WSO270219C00240000", "bid": 79.6, "bid_size": 11.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0023, "vega": 0.2738, "theta": -0.0529, "rho": 0.4272, "theo": 82.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-09-23T09:38:44", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "WSO270219P00240000", "bid": 2.65, "bid_size": 21.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.4649, "open_interest": 9.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0024, "vega": 0.3016, "theta": -0.0673, "rho": -0.0955, "theo": 4.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-12T10:40:38", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "WSO270219C00250000", "bid": 71.0, "bid_size": 13.0, "ask": 76.4, "ask_size": 14.0, "iv": 0.4627, "open_interest": 2.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0028, "vega": 0.3247, "theta": -0.0646, "rho": 0.4271, "theo": 73.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.15, "last_trade_time": "2026-10-13T15:53:02", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "WSO270219P00250000", "bid": 3.5, "bid_size": 25.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.4433, "open_interest": 20.0, "volume": 1.0, "delta": -0.1312, "gamma": 0.0029, "vega": 0.3544, "theta": -0.0767, "rho": -0.1199, "theo": 5.361, "change": -2.35, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T09:42:10", "percent_change": -30.3226, "prev_day_close": 7.75}, {"option": "WSO270219C00260000", "bid": 62.4, "bid_size": 12.0, "ask": 68.0, "ask_size": 13.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0034, "vega": 0.3787, "theta": -0.0765, "rho": 0.4368, "theo": 64.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "WSO270219P00260000", "bid": 3.8, "bid_size": 25.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.4273, "open_interest": 19.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0034, "vega": 0.4109, "theta": -0.0864, "rho": -0.1487, "theo": 6.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-28T15:59:39", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WSO270219C00270000", "bid": 53.6, "bid_size": 18.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.004, "vega": 0.4432, "theta": -0.0881, "rho": 0.4424, "theo": 56.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.73, "last_trade_time": "2026-10-21T10:16:50", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "WSO270219P00270000", "bid": 5.2, "bid_size": 11.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.4156, "open_interest": 9.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0041, "vega": 0.4697, "theta": -0.0958, "rho": -0.1828, "theo": 8.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-28T13:32:40", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "WSO270219C00280000", "bid": 46.2, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.4146, "open_interest": 4.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0047, "vega": 0.5055, "theta": -0.0988, "rho": 0.4423, "theo": 48.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-10-27T14:10:54", "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "WSO270219P00280000", "bid": 7.1, "bid_size": 15.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3991, "open_interest": 15.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0047, "vega": 0.5248, "theta": -0.1045, "rho": -0.222, "theo": 11.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-03T15:18:59", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "WSO270219C00290000", "bid": 39.6, "bid_size": 10.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.4102, "open_interest": 3.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0053, "vega": 0.5619, "theta": -0.1079, "rho": 0.4352, "theo": 41.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-02T10:29:04", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "WSO270219P00290000", "bid": 10.1, "bid_size": 16.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.392, "open_interest": 4.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0053, "vega": 0.5756, "theta": -0.1118, "rho": -0.266, "theo": 13.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-03T11:18:23", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "WSO270219C00300000", "bid": 33.1, "bid_size": 14.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.4054, "open_interest": 51.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0058, "vega": 0.6083, "theta": -0.1148, "rho": 0.4205, "theo": 35.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-11-05T10:41:08", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "WSO270219P00300000", "bid": 13.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.3872, "open_interest": 8.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0058, "vega": 0.6175, "theta": -0.1172, "rho": -0.3144, "theo": 17.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.03, "last_trade_time": "2026-10-29T09:35:43", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "WSO270219C00310000", "bid": 26.9, "bid_size": 13.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.3882, "open_interest": 60.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0062, "vega": 0.6413, "theta": -0.1191, "rho": 0.3985, "theo": 29.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-10-28T12:19:17", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "WSO270219P00310000", "bid": 17.7, "bid_size": 16.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3792, "open_interest": 6.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0062, "vega": 0.6461, "theta": -0.12, "rho": -0.3666, "theo": 21.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-09-23T12:30:36", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "WSO270219C00320000", "bid": 22.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.3931, "open_interest": 3.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0065, "vega": 0.6584, "theta": -0.1203, "rho": 0.37, "theo": 23.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-28T12:34:52", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "WSO270219P00320000", "bid": 23.5, "bid_size": 22.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.378, "open_interest": 5.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0065, "vega": 0.6592, "theta": -0.12, "rho": -0.4184, "theo": 26.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-08-10T10:54:17", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "WSO270219C00330000", "bid": 16.8, "bid_size": 10.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3765, "open_interest": 6.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0066, "vega": 0.6584, "theta": -0.1186, "rho": 0.3365, "theo": 19.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T11:42:36", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "WSO270219P00330000", "bid": 29.1, "bid_size": 13.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.3658, "open_interest": 32.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0066, "vega": 0.6558, "theta": -0.117, "rho": -0.47, "theo": 31.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.87, "last_trade_time": "2026-10-23T13:31:29", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "WSO270219C00340000", "bid": 12.8, "bid_size": 19.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3776, "open_interest": 62.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0064, "vega": 0.6422, "theta": -0.1142, "rho": 0.3, "theo": 15.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-28T12:19:31", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "WSO270219P00340000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0065, "vega": 0.635, "theta": -0.1112, "rho": -0.52, "theo": 37.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-10-26T15:04:50", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "WSO270219C00350000", "bid": 9.8, "bid_size": 25.0, "ask": 15.7, "ask_size": 28.0, "iv": 0.3676, "open_interest": 49.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0062, "vega": 0.6117, "theta": -0.1076, "rho": 0.2624, "theo": 12.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T12:11:50", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "WSO270219P00350000", "bid": 40.9, "bid_size": 10.0, "ask": 47.2, "ask_size": 10.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0062, "vega": 0.6004, "theta": -0.103, "rho": -0.5667, "theo": 44.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.15, "last_trade_time": "2026-07-30T15:45:05", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "WSO270219C00360000", "bid": 6.8, "bid_size": 19.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.359, "open_interest": 6.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0058, "vega": 0.5705, "theta": -0.0994, "rho": 0.2255, "theo": 9.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-29T11:46:41", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "WSO270219P00360000", "bid": 48.5, "bid_size": 10.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.343, "open_interest": 3.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0058, "vega": 0.5554, "theta": -0.093, "rho": -0.6094, "theo": 52.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "WSO270219C00370000", "bid": 3.6, "bid_size": 24.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3598, "open_interest": 15.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0053, "vega": 0.521, "theta": -0.0901, "rho": 0.1882, "theo": 7.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-02T15:58:04", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "WSO270219P00370000", "bid": 56.1, "bid_size": 10.0, "ask": 61.7, "ask_size": 10.0, "iv": 0.3346, "open_interest": 1.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0052, "vega": 0.5031, "theta": -0.082, "rho": -0.6485, "theo": 60.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.61, "last_trade_time": "2026-07-21T10:28:55", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "WSO270219C00380000", "bid": 2.0, "bid_size": 19.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3579, "open_interest": 272.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0047, "vega": 0.4678, "theta": -0.0805, "rho": 0.1577, "theo": 6.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-11-04T09:35:36", "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "WSO270219P00380000", "bid": 64.2, "bid_size": 10.0, "ask": 69.9, "ask_size": 9.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0047, "vega": 0.4492, "theta": -0.0704, "rho": -0.6864, "theo": 68.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.52, "last_trade_time": "2026-11-04T12:24:05", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "WSO270219C00390000", "bid": 0.8, "bid_size": 13.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.3562, "open_interest": 260.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0042, "vega": 0.414, "theta": -0.0709, "rho": 0.1308, "theo": 4.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:38:56", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "WSO270219P00390000", "bid": 72.8, "bid_size": 10.0, "ask": 78.6, "ask_size": 10.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0041, "vega": 0.3914, "theta": -0.0589, "rho": -0.7179, "theo": 77.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "WSO270219C00400000", "bid": 0.25, "bid_size": 19.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.3541, "open_interest": 1.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0036, "vega": 0.3617, "theta": -0.0617, "rho": 0.1074, "theo": 3.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-28T09:53:39", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "WSO270219P00400000", "bid": 81.6, "bid_size": 10.0, "ask": 87.4, "ask_size": 10.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0035, "vega": 0.3368, "theta": -0.0478, "rho": -0.7449, "theo": 85.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "WSO270219C00410000", "bid": 0.55, "bid_size": 20.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0031, "vega": 0.3124, "theta": -0.0532, "rho": 0.0875, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "WSO270219P00410000", "bid": 90.8, "bid_size": 10.0, "ask": 96.5, "ask_size": 8.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.003, "vega": 0.2881, "theta": -0.0375, "rho": -0.7702, "theo": 95.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.93, "last_trade_time": "2026-07-16T13:43:24", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "WSO270219C00420000", "bid": 0.1, "bid_size": 16.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3879, "open_interest": 2.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0026, "vega": 0.2679, "theta": -0.0456, "rho": 0.071, "theo": 2.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T12:40:10", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "WSO270219P00420000", "bid": 100.2, "bid_size": 10.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0026, "vega": 0.2437, "theta": -0.0287, "rho": -0.7809, "theo": 104.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "WSO270219C00430000", "bid": 0.15, "bid_size": 16.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.3567, "open_interest": 1.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0022, "vega": 0.2282, "theta": -0.0388, "rho": 0.0573, "theo": 1.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "WSO270219P00430000", "bid": 109.8, "bid_size": 5.0, "ask": 115.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0025, "vega": 0.1953, "theta": -0.0253, "rho": -0.7057, "theo": 114.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "WSO270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0019, "vega": 0.193, "theta": -0.0328, "rho": 0.0462, "theo": 1.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-07-02T10:43:59", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00440000", "bid": 119.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0028, "vega": 0.1463, "theta": -0.0244, "rho": -0.4851, "theo": 123.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "WSO270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.4359, "open_interest": 3.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0016, "vega": 0.163, "theta": -0.0277, "rho": 0.0372, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-07-13T10:36:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WSO270219P00450000", "bid": 129.3, "bid_size": 2.0, "ask": 137.9, "ask_size": 2.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0028, "vega": 0.0809, "theta": -0.0378, "rho": -0.2412, "theo": 133.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "WSO270219C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.4562, "open_interest": 3.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0013, "vega": 0.1369, "theta": -0.0233, "rho": 0.03, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-07-13T10:42:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WSO270219P00460000", "bid": 139.3, "bid_size": 2.0, "ask": 147.7, "ask_size": 2.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 143.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "WSO270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0011, "vega": 0.115, "theta": -0.0196, "rho": 0.0241, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-11T13:08:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00470000", "bid": 149.3, "bid_size": 2.0, "ask": 157.6, "ask_size": 2.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 153.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "WSO270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.4947, "open_interest": 2.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0009, "vega": 0.0962, "theta": -0.0164, "rho": 0.0195, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-07-13T10:51:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00480000", "bid": 159.3, "bid_size": 2.0, "ask": 167.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 163.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.550003051758}, {"option": "WSO270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0008, "vega": 0.0806, "theta": -0.0138, "rho": 0.0157, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00490000", "bid": 169.3, "bid_size": 2.0, "ask": 177.9, "ask_size": 2.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 173.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "WSO270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0006, "vega": 0.0674, "theta": -0.0115, "rho": 0.0127, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-07-17T12:36:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00500000", "bid": 179.3, "bid_size": 2.0, "ask": 187.6, "ask_size": 2.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 183.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "WSO270219C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0005, "vega": 0.0565, "theta": -0.0097, "rho": 0.0103, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00510000", "bid": 189.3, "bid_size": 2.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 193.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.650001525879}, {"option": "WSO270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0004, "vega": 0.0472, "theta": -0.0081, "rho": 0.0084, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00520000", "bid": 199.3, "bid_size": 2.0, "ask": 207.9, "ask_size": 2.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 203.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.650001525879}, {"option": "WSO270219C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0396, "theta": -0.0068, "rho": 0.0068, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00530000", "bid": 209.3, "bid_size": 2.0, "ask": 217.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 213.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.650001525879}, {"option": "WSO270219C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0332, "theta": -0.0057, "rho": 0.0056, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WSO270219P00540000", "bid": 219.3, "bid_size": 2.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 223.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.650001525879}, {"option": "WSO270219C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0235, "theta": -0.004, "rho": 0.0037, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO270219P00560000", "bid": 239.3, "bid_size": 2.0, "ask": 247.9, "ask_size": 2.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 243.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.650001525879}, {"option": "WSO270219C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.6021, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0029, "rho": 0.0025, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO270219P00580000", "bid": 259.3, "bid_size": 2.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 263.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.650009155273}, {"option": "WSO270219C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0021, "rho": 0.0017, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO270219P00600000", "bid": 279.3, "bid_size": 2.0, "ask": 287.9, "ask_size": 2.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 283.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.650009155273}, {"option": "WSO270219C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0015, "rho": 0.0012, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WSO270219P00620000", "bid": 299.3, "bid_size": 2.0, "ask": 307.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0537, "rho": 0.0, "theo": 303.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.650009155273}, {"option": "WSO270521C00150000", "bid": 163.5, "bid_size": 3.0, "ask": 171.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0574, "theta": 0.0, "rho": 0.314, "theo": 168.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.0, "last_trade_time": "2026-10-22T14:51:37", "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "WSO270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1096, "theta": -0.0151, "rho": -0.0359, "theo": 1.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "WSO270521C00155000", "bid": 158.7, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0621, "theta": 0.0, "rho": 0.3229, "theo": 163.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "WSO270521P00155000", "bid": 0.05, "bid_size": 10.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.6514, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0004, "vega": 0.1229, "theta": -0.0166, "rho": -0.041, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:32:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "WSO270521C00160000", "bid": 153.9, "bid_size": 2.0, "ask": 162.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0816, "theta": 0.0, "rho": 0.3316, "theo": 158.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.449996948242}, {"option": "WSO270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.5875, "open_interest": 2.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0005, "vega": 0.137, "theta": -0.0183, "rho": -0.0467, "theo": 1.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T12:34:51", "percent_change": 0.0, "prev_day_close": 3.00000009685755}, {"option": "WSO270521C00165000", "bid": 149.2, "bid_size": 2.0, "ask": 157.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.0952, "theta": 0.0, "rho": 0.3724, "theo": 153.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.550003051758}, {"option": "WSO270521P00165000", "bid": 0.05, "bid_size": 10.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0006, "vega": 0.152, "theta": -0.0201, "rho": -0.053, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "WSO270521C00170000", "bid": 144.3, "bid_size": 2.0, "ask": 152.4, "ask_size": 4.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0005, "vega": 0.1054, "theta": -0.0004, "rho": 0.381, "theo": 149.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "WSO270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5606, "open_interest": 3.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.1692, "theta": -0.022, "rho": -0.0601, "theo": 1.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:39:09", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "WSO270521C00175000", "bid": 142.0, "bid_size": 7.0, "ask": 147.5, "ask_size": 8.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0006, "vega": 0.1321, "theta": -0.0033, "rho": 0.4318, "theo": 144.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.249996185303}, {"option": "WSO270521P00175000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5396, "open_interest": 1.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.1872, "theta": -0.024, "rho": -0.0682, "theo": 1.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "WSO270521C00180000", "bid": 137.4, "bid_size": 7.0, "ask": 142.7, "ask_size": 8.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0007, "vega": 0.1474, "theta": -0.0064, "rho": 0.4407, "theo": 139.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "WSO270521P00180000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5179, "open_interest": 3.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0008, "vega": 0.2059, "theta": -0.0261, "rho": -0.0767, "theo": 2.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "WSO270521C00185000", "bid": 131.8, "bid_size": 6.0, "ask": 138.0, "ask_size": 7.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0008, "vega": 0.173, "theta": -0.0096, "rho": 0.4992, "theo": 134.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.200000762939}, {"option": "WSO270521P00185000", "bid": 0.2, "bid_size": 10.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5256, "open_interest": 2.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0009, "vega": 0.227, "theta": -0.0284, "rho": -0.0864, "theo": 2.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25000009685755}, {"option": "WSO270521C00190000", "bid": 127.5, "bid_size": 7.0, "ask": 133.2, "ask_size": 8.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0009, "vega": 0.1933, "theta": -0.0128, "rho": 0.5075, "theo": 130.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "WSO270521P00190000", "bid": 0.3, "bid_size": 14.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.508, "open_interest": 4.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.001, "vega": 0.2491, "theta": -0.0308, "rho": -0.0974, "theo": 2.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "WSO270521C00195000", "bid": 122.6, "bid_size": 7.0, "ask": 128.5, "ask_size": 8.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.001, "vega": 0.228, "theta": -0.0162, "rho": 0.5708, "theo": 125.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "WSO270521P00195000", "bid": 0.5, "bid_size": 14.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.4942, "open_interest": 2.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0011, "vega": 0.2717, "theta": -0.0332, "rho": -0.1087, "theo": 3.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "WSO270521C00200000", "bid": 117.9, "bid_size": 8.0, "ask": 123.8, "ask_size": 5.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0011, "vega": 0.244, "theta": -0.0195, "rho": 0.5781, "theo": 120.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.07, "last_trade_time": "2026-10-09T11:59:20", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "WSO270521P00200000", "bid": 2.2, "bid_size": 14.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.4785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0012, "vega": 0.2964, "theta": -0.0358, "rho": -0.1215, "theo": 3.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "WSO270521C00210000", "bid": 108.8, "bid_size": 10.0, "ask": 114.7, "ask_size": 10.0, "iv": 0.4641, "open_interest": 1.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0014, "vega": 0.308, "theta": -0.0263, "rho": 0.6474, "theo": 111.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-09-25T09:30:51", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "WSO270521P00210000", "bid": 0.9, "bid_size": 19.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.4312, "open_interest": 21.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0015, "vega": 0.3491, "theta": -0.0412, "rho": -0.1508, "theo": 4.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "WSO270521C00220000", "bid": 100.0, "bid_size": 10.0, "ask": 105.8, "ask_size": 10.0, "iv": 0.4523, "open_interest": 2.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0017, "vega": 0.3654, "theta": -0.0333, "rho": 0.7062, "theo": 103.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-10-27T09:37:30", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "WSO270521P00220000", "bid": 1.85, "bid_size": 20.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.4331, "open_interest": 2.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0017, "vega": 0.4058, "theta": -0.0469, "rho": -0.1855, "theo": 5.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WSO270521C00230000", "bid": 90.6, "bid_size": 10.0, "ask": 97.2, "ask_size": 10.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.002, "vega": 0.4285, "theta": -0.0404, "rho": 0.7829, "theo": 94.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "WSO270521P00230000", "bid": 3.3, "bid_size": 14.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.002, "vega": 0.4656, "theta": -0.0528, "rho": -0.2252, "theo": 7.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-09T13:29:28", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "WSO270521C00240000", "bid": 82.1, "bid_size": 10.0, "ask": 89.0, "ask_size": 10.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0023, "vega": 0.4998, "theta": -0.0475, "rho": 0.8172, "theo": 86.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "WSO270521P00240000", "bid": 5.1, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4212, "open_interest": 1.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0024, "vega": 0.529, "theta": -0.0586, "rho": -0.2714, "theo": 8.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-23T14:17:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "WSO270521C00250000", "bid": 74.9, "bid_size": 10.0, "ask": 79.6, "ask_size": 10.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0027, "vega": 0.5651, "theta": -0.0547, "rho": 0.8288, "theo": 78.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.75, "last_trade_time": "2026-09-22T13:30:13", "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "WSO270521P00250000", "bid": 7.2, "bid_size": 10.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.4145, "open_interest": 5.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0027, "vega": 0.5918, "theta": -0.0644, "rho": -0.3233, "theo": 10.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-27T15:43:42", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "WSO270521C00260000", "bid": 67.3, "bid_size": 9.0, "ask": 73.7, "ask_size": 10.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.003, "vega": 0.624, "theta": -0.0616, "rho": 0.8251, "theo": 70.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "WSO270521P00260000", "bid": 9.9, "bid_size": 13.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.4134, "open_interest": 2.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0031, "vega": 0.653, "theta": -0.0698, "rho": -0.3815, "theo": 13.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-10-16T11:16:10", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "WSO270521C00270000", "bid": 60.1, "bid_size": 10.0, "ask": 66.7, "ask_size": 10.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0034, "vega": 0.6909, "theta": -0.0679, "rho": 0.8172, "theo": 63.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "WSO270521P00270000", "bid": 12.5, "bid_size": 10.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.4022, "open_interest": 3.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0034, "vega": 0.7128, "theta": -0.0746, "rho": -0.4463, "theo": 15.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-21T14:35:34", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "WSO270521C00280000", "bid": 54.3, "bid_size": 10.0, "ask": 59.9, "ask_size": 14.0, "iv": 0.411, "open_interest": 1.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0037, "vega": 0.7508, "theta": -0.0735, "rho": 0.8038, "theo": 56.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-07T11:41:34", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "WSO270521P00280000", "bid": 16.8, "bid_size": 16.0, "ask": 21.1, "ask_size": 18.0, "iv": 0.4057, "open_interest": 4.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0037, "vega": 0.7658, "theta": -0.0788, "rho": -0.5154, "theo": 18.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.16, "last_trade_time": "2026-10-28T11:05:22", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "WSO270521C00290000", "bid": 48.2, "bid_size": 1.0, "ask": 53.7, "ask_size": 14.0, "iv": 0.407, "open_interest": 2.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.004, "vega": 0.7944, "theta": -0.0781, "rho": 0.773, "theo": 50.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-04T13:56:48", "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "WSO270521P00290000", "bid": 20.1, "bid_size": 20.0, "ask": 25.6, "ask_size": 20.0, "iv": 0.4037, "open_interest": 10.0, "volume": 22.0, "delta": -0.3257, "gamma": 0.004, "vega": 0.8122, "theta": -0.082, "rho": -0.5906, "theo": 22.3674, "change": -5.5, "open": 23.6, "high": 24.1, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T14:53:04", "percent_change": -19.573, "prev_day_close": 28.1000003814697}, {"option": "WSO270521C00300000", "bid": 42.4, "bid_size": 10.0, "ask": 47.6, "ask_size": 15.0, "iv": 0.4004, "open_interest": 16.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0043, "vega": 0.8388, "theta": -0.0817, "rho": 0.7471, "theo": 44.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-30T15:46:01", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "WSO270521P00300000", "bid": 24.3, "bid_size": 19.0, "ask": 29.0, "ask_size": 19.0, "iv": 0.3955, "open_interest": 18.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0043, "vega": 0.85, "theta": -0.0842, "rho": -0.6698, "theo": 26.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T11:36:14", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "WSO270521C00310000", "bid": 36.5, "bid_size": 10.0, "ask": 42.6, "ask_size": 10.0, "iv": 0.3949, "open_interest": 14.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.0045, "vega": 0.8714, "theta": -0.0842, "rho": 0.7159, "theo": 38.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-11-05T10:40:55", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "WSO270521P00310000", "bid": 27.2, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.3814, "open_interest": 8.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0045, "vega": 0.8775, "theta": -0.0853, "rho": -0.7526, "theo": 30.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-04T11:32:32", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "WSO270521C00320000", "bid": 31.4, "bid_size": 10.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3914, "open_interest": 7.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0047, "vega": 0.8891, "theta": -0.0854, "rho": 0.6699, "theo": 33.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-11-04T15:40:50", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "WSO270521P00320000", "bid": 33.2, "bid_size": 10.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0047, "vega": 0.8939, "theta": -0.0852, "rho": -0.8366, "theo": 35.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-10-22T10:46:38", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "WSO270521C00330000", "bid": 26.7, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.3847, "open_interest": 3.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0048, "vega": 0.8985, "theta": -0.0854, "rho": 0.6304, "theo": 29.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-10-26T13:45:05", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "WSO270521P00330000", "bid": 38.2, "bid_size": 10.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0048, "vega": 0.899, "theta": -0.084, "rho": -0.9198, "theo": 40.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "WSO270521C00340000", "bid": 22.7, "bid_size": 10.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0048, "vega": 0.8948, "theta": -0.0843, "rho": 0.5874, "theo": 25.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "WSO270521P00340000", "bid": 44.4, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0048, "vega": 0.8919, "theta": -0.0817, "rho": -0.9923, "theo": 46.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "WSO270521C00350000", "bid": 18.9, "bid_size": 16.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.3695, "open_interest": 4.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0048, "vega": 0.8805, "theta": -0.082, "rho": 0.535, "theo": 21.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T13:56:48", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "WSO270521P00350000", "bid": 50.5, "bid_size": 15.0, "ask": 55.8, "ask_size": 11.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0048, "vega": 0.8729, "theta": -0.0784, "rho": -1.0608, "theo": 52.9659, "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": 63.4999980926514}, {"option": "WSO270521C00360000", "bid": 16.6, "bid_size": 13.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.3696, "open_interest": 0.0, "volume": 1.0, "delta": 0.3744, "gamma": 0.0047, "vega": 0.8547, "theta": -0.0789, "rho": 0.4897, "theo": 18.1518, "change": 3.35, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-09T11:42:46", "percent_change": 22.9452, "prev_day_close": 14.5999999046326}, {"option": "WSO270521P00360000", "bid": 56.8, "bid_size": 13.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0047, "vega": 0.844, "theta": -0.0742, "rho": -1.1255, "theo": 59.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "WSO270521C00370000", "bid": 12.5, "bid_size": 15.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0045, "vega": 0.8193, "theta": -0.0749, "rho": 0.444, "theo": 15.3059, "change": 0.0, "open": 0.0, "high": 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": "WSO270521P00370000", "bid": 63.6, "bid_size": 14.0, "ask": 68.7, "ask_size": 10.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0045, "vega": 0.8044, "theta": -0.0694, "rho": -1.1656, "theo": 66.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.68, "last_trade_time": "2026-11-04T12:24:05", "percent_change": 0.0, "prev_day_close": 78.0500030517578}, {"option": "WSO270521C00380000", "bid": 10.0, "bid_size": 13.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.357, "open_interest": 5.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0043, "vega": 0.7789, "theta": -0.0703, "rho": 0.3942, "theo": 12.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-02T15:58:04", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "WSO270521P00380000", "bid": 70.5, "bid_size": 10.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0044, "vega": 0.7555, "theta": -0.0639, "rho": -1.1937, "theo": 74.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "WSO270521C00390000", "bid": 7.7, "bid_size": 18.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0041, "vega": 0.7294, "theta": -0.0653, "rho": 0.351, "theo": 10.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "WSO270521P00390000", "bid": 78.7, "bid_size": 12.0, "ask": 84.1, "ask_size": 10.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0041, "vega": 0.7026, "theta": -0.0579, "rho": -1.2053, "theo": 81.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "WSO270521C00400000", "bid": 6.0, "bid_size": 18.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.3431, "open_interest": 1.0, "volume": 1.0, "delta": 0.2238, "gamma": 0.0038, "vega": 0.6768, "theta": -0.06, "rho": 0.3105, "theo": 8.8714, "change": 1.85, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T11:42:46", "percent_change": 28.4615, "prev_day_close": 6.50000023841858}, {"option": "WSO270521P00400000", "bid": 86.9, "bid_size": 10.0, "ask": 91.4, "ask_size": 6.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0039, "vega": 0.6408, "theta": -0.0515, "rho": -1.2165, "theo": 90.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "WSO270521C00410000", "bid": 3.8, "bid_size": 16.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.3423, "open_interest": 2.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0035, "vega": 0.6229, "theta": -0.0545, "rho": 0.269, "theo": 7.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-19T10:00:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "WSO270521P00410000", "bid": 95.2, "bid_size": 13.0, "ask": 100.7, "ask_size": 14.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0036, "vega": 0.5801, "theta": -0.0448, "rho": -1.1865, "theo": 98.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "WSO270521C00420000", "bid": 2.45, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0032, "vega": 0.5662, "theta": -0.0491, "rho": 0.234, "theo": 6.0078, "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": 4.95000004768372}, {"option": "WSO270521P00420000", "bid": 103.9, "bid_size": 10.0, "ask": 109.3, "ask_size": 7.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0033, "vega": 0.5158, "theta": -0.038, "rho": -1.1731, "theo": 107.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "WSO270521C00430000", "bid": 1.3, "bid_size": 10.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.3242, "open_interest": 2.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0029, "vega": 0.5115, "theta": -0.0439, "rho": 0.2023, "theo": 4.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 3.74999995529652}, {"option": "WSO270521P00430000", "bid": 112.5, "bid_size": 10.0, "ask": 118.3, "ask_size": 10.0, "iv": 0.3268, "open_interest": 1.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0029, "vega": 0.4512, "theta": -0.0311, "rho": -1.1635, "theo": 116.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-09-28T09:30:10", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "WSO270521C00440000", "bid": 0.55, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3395, "open_interest": 2.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0026, "vega": 0.457, "theta": -0.0388, "rho": 0.1715, "theo": 3.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.44999995827675}, {"option": "WSO270521P00440000", "bid": 121.5, "bid_size": 10.0, "ask": 127.4, "ask_size": 10.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0026, "vega": 0.3886, "theta": -0.0242, "rho": -1.108, "theo": 125.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "WSO270521C00450000", "bid": 0.35, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.3464, "open_interest": 2.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0023, "vega": 0.4055, "theta": -0.0341, "rho": 0.1464, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "WSO270521P00450000", "bid": 130.7, "bid_size": 10.0, "ask": 135.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0026, "vega": 0.3302, "theta": -0.0193, "rho": -1.0371, "theo": 134.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.049995422363}, {"option": "WSO270521C00460000", "bid": 0.25, "bid_size": 11.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.3556, "open_interest": 2.0, "volume": 0.0, "delta": 0.085, "gamma": 0.002, "vega": 0.3572, "theta": -0.0298, "rho": 0.1227, "theo": 2.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "WSO270521P00460000", "bid": 140.2, "bid_size": 10.0, "ask": 146.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0029, "vega": 0.2627, "theta": -0.0186, "rho": -0.7683, "theo": 143.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "WSO270521C00470000", "bid": 0.05, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.3355, "open_interest": 2.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0018, "vega": 0.3124, "theta": -0.0258, "rho": 0.1035, "theo": 2.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "WSO270521P00470000", "bid": 149.7, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0032, "vega": 0.1709, "theta": -0.0266, "rho": -0.4599, "theo": 153.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.650001525879}, {"option": "WSO270521C00480000", "bid": 0.05, "bid_size": 9.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3403, "open_interest": 3.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0016, "vega": 0.2712, "theta": -0.0222, "rho": 0.0865, "theo": 1.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:55:06", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "WSO270521P00480000", "bid": 159.4, "bid_size": 2.0, "ask": 167.9, "ask_size": 2.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0016, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 163.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.550003051758}], "symbol": "WSO", "security_type": "stock", "exchange_id": 3, "current_price": 316.42, "price_change": 12.08, "price_change_percent": 3.9692, "bid": 300.0, "ask": 320.7, "bid_size": 80, "ask_size": 520, "open": 309.93, "high": 321.59, "low": 306.33, "close": 316.42, "prev_day_close": 304.34, "volume": 823820, "iv30": 39.576, "iv30_change": 0.622, "iv30_change_percent": 1.5968, "seqno": 10346739076, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "WSO"}