{"timestamp": "2026-11-09 01:47:38", "data": {"options": [{"option": "WTRG261120C00022500", "bid": 20.9, "bid_size": 73.0, "ask": 25.1, "ask_size": 11.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0017, "rho": 0.0007, "theo": 22.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "WTRG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 3.0267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0088, "rho": -0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120C00025000", "bid": 18.4, "bid_size": 73.0, "ask": 22.6, "ask_size": 11.0, "iv": 1.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0024, "rho": 0.0008, "theo": 20.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WTRG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 2.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0021, "vega": 0.0022, "theta": -0.01, "rho": -0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120C00030000", "bid": 13.4, "bid_size": 73.0, "ask": 17.6, "ask_size": 11.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0051, "rho": 0.0011, "theo": 15.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "WTRG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0046, "vega": 0.0037, "theta": -0.0128, "rho": -0.0003, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120C00035000", "bid": 8.4, "bid_size": 65.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0078, "vega": 0.0026, "theta": -0.0102, "rho": 0.0017, "theo": 10.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T09:57:54", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "WTRG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.4282, "open_interest": 5.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0114, "vega": 0.0067, "theta": -0.0167, "rho": -0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:34:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120C00040000", "bid": 5.3, "bid_size": 20.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.5056, "open_interest": 24.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.035, "vega": 0.0078, "theta": -0.0206, "rho": 0.0036, "theo": 5.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:48:48", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "WTRG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3212, "open_interest": 1042.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0372, "vega": 0.0137, "theta": -0.0223, "rho": -0.0013, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:59:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WTRG261120C00045000", "bid": 0.8, "bid_size": 13.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.2358, "open_interest": 17.0, "volume": 4.0, "delta": 0.584, "gamma": 0.2395, "vega": 0.0338, "theta": -0.0308, "rho": 0.0077, "theo": 0.8966, "change": -0.3, "open": 0.75, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:14:20", "percent_change": -25.0, "prev_day_close": 0.900000005960464}, {"option": "WTRG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 54.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.2188, "vega": 0.0348, "theta": -0.028, "rho": -0.0056, "theo": 0.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:41:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WTRG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.2982, "open_interest": 5.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.05, "vega": 0.0146, "theta": -0.0184, "rho": 0.0015, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:42:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WTRG261120P00050000", "bid": 3.6, "bid_size": 64.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0486, "vega": 0.0119, "theta": -0.0179, "rho": -0.0056, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WTRG261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0174, "vega": 0.0075, "theta": -0.0137, "rho": 0.0006, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120P00055000", "bid": 8.6, "bid_size": 49.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0154, "vega": 0.0053, "theta": -0.0119, "rho": -0.0048, "theo": 9.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "WTRG261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0088, "vega": 0.0048, "theta": -0.0109, "rho": 0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261120P00060000", "bid": 13.6, "bid_size": 25.0, "ask": 16.9, "ask_size": 25.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0073, "vega": 0.0031, "theta": -0.0087, "rho": -0.0046, "theo": 14.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "WTRG261218C00020000", "bid": 23.4, "bid_size": 50.0, "ask": 27.6, "ask_size": 1.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 25.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WTRG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 324.0, "iv": 1.9962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0016, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T12:46:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261218C00022500", "bid": 20.9, "bid_size": 50.0, "ask": 25.1, "ask_size": 1.0, "iv": 1.1879, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 22.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "WTRG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 1.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.001, "vega": 0.0019, "theta": -0.0018, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261218C00025000", "bid": 18.4, "bid_size": 50.0, "ask": 22.6, "ask_size": 1.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 20.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WTRG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 203.0, "iv": 1.5356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0021, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261218C00030000", "bid": 13.4, "bid_size": 37.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.7367, "open_interest": 16.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0009, "theo": 15.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-09-21T10:41:19", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "WTRG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 203.0, "iv": 1.1577, "open_interest": 12.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0037, "vega": 0.005, "theta": -0.0032, "rho": -0.0006, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:13:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG261218C00035000", "bid": 10.2, "bid_size": 10.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.4911, "open_interest": 1054.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0066, "vega": 0.0024, "theta": -0.0027, "rho": 0.0042, "theo": 10.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:52:30", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "WTRG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 157.0, "iv": 0.3907, "open_interest": 200.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0107, "vega": 0.0108, "theta": -0.0052, "rho": -0.0015, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:41:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WTRG261218C00040000", "bid": 5.3, "bid_size": 54.0, "ask": 5.8, "ask_size": 43.0, "iv": 0.2977, "open_interest": 327.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0501, "vega": 0.0241, "theta": -0.0129, "rho": 0.0299, "theo": 5.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:42:55", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "WTRG261218P00040000", "bid": 0.05, "bid_size": 56.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.2686, "open_interest": 14.0, "volume": 1.0, "delta": -0.101, "gamma": 0.0387, "vega": 0.0275, "theta": -0.0096, "rho": -0.0049, "theo": 0.2239, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:45:23", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "WTRG261218C00045000", "bid": 1.45, "bid_size": 19.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.242, "open_interest": 274.0, "volume": 6.0, "delta": 0.5554, "gamma": 0.1161, "vega": 0.0605, "theta": -0.016, "rho": 0.0271, "theo": 1.5266, "change": -0.375, "open": 1.44, "high": 1.45, "low": 1.44, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:00:37", "percent_change": -20.5479, "prev_day_close": 1.625}, {"option": "WTRG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.1201, "vega": 0.0604, "theta": -0.0166, "rho": -0.019, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WTRG261218C00050000", "bid": 0.15, "bid_size": 32.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.2506, "open_interest": 18.0, "volume": 2.0, "delta": 0.1479, "gamma": 0.0572, "vega": 0.0359, "theta": -0.011, "rho": 0.0073, "theo": 0.2903, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:14:20", "percent_change": -33.3333, "prev_day_close": 0.25}, {"option": "WTRG261218P00050000", "bid": 3.7, "bid_size": 64.0, "ask": 7.1, "ask_size": 53.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0631, "vega": 0.0298, "theta": -0.0122, "rho": -0.0188, "theo": 5.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "WTRG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.4255, "open_interest": 65.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0196, "vega": 0.0156, "theta": -0.0058, "rho": 0.0023, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:51:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WTRG261218P00055000", "bid": 8.6, "bid_size": 26.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0164, "vega": 0.0067, "theta": -0.0047, "rho": -0.0076, "theo": 9.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "WTRG270319C00020000", "bid": 23.4, "bid_size": 50.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0013, "vega": 0.0014, "theta": 0.0, "rho": 0.0006, "theo": 25.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WTRG270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 357.0, "iv": 1.125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0025, "vega": 0.0141, "theta": -0.0039, "rho": -0.0039, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:36:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270319C00022500", "bid": 20.9, "bid_size": 50.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0034, "vega": 0.003, "theta": -0.0037, "rho": 0.0076, "theo": 22.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "WTRG270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 237.0, "iv": 0.9877, "open_interest": 1.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0035, "vega": 0.0172, "theta": -0.0042, "rho": -0.0049, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:35:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270319C00025000", "bid": 18.4, "bid_size": 26.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0064, "vega": 0.0117, "theta": -0.0074, "rho": 0.0314, "theo": 20.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WTRG270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 237.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0047, "vega": 0.0209, "theta": -0.0046, "rho": -0.0061, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270319C00030000", "bid": 13.5, "bid_size": 65.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.011, "vega": 0.0257, "theta": -0.0068, "rho": 0.0638, "theo": 15.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "WTRG270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.4206, "open_interest": 2.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0089, "vega": 0.0313, "theta": -0.0054, "rho": -0.0097, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T13:30:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WTRG270319C00035000", "bid": 8.7, "bid_size": 65.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0172, "vega": 0.0424, "theta": -0.0061, "rho": 0.082, "theo": 10.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "WTRG270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 237.0, "iv": 0.4791, "open_interest": 24.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0179, "vega": 0.0476, "theta": -0.0064, "rho": -0.0164, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:41:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WTRG270319C00040000", "bid": 5.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.2776, "open_interest": 110.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0386, "vega": 0.0698, "theta": -0.0073, "rho": 0.0867, "theo": 6.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T14:48:48", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "WTRG270319P00040000", "bid": 0.55, "bid_size": 19.0, "ask": 1.0, "ask_size": 74.0, "iv": 0.2561, "open_interest": 19.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0391, "vega": 0.0751, "theta": -0.0074, "rho": -0.0309, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:35:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WTRG270319C00045000", "bid": 0.8, "bid_size": 145.0, "ask": 4.6, "ask_size": 106.0, "iv": 0.2346, "open_interest": 155.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0757, "vega": 0.1056, "theta": -0.0081, "rho": 0.0704, "theo": 2.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-05T10:33:42", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "WTRG270319P00045000", "bid": 0.55, "bid_size": 103.0, "ask": 4.6, "ask_size": 90.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0755, "vega": 0.1066, "theta": -0.0081, "rho": -0.0683, "theo": 1.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "WTRG270319C00050000", "bid": 0.75, "bid_size": 28.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.2248, "open_interest": 7.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0531, "vega": 0.0882, "theta": -0.0075, "rho": 0.037, "theo": 0.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:45:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WTRG270319P00050000", "bid": 3.9, "bid_size": 64.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0528, "vega": 0.0854, "theta": -0.0075, "rho": -0.1096, "theo": 5.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WTRG270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 272.0, "iv": 0.3615, "open_interest": 10.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0303, "vega": 0.0638, "theta": -0.0067, "rho": 0.0217, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T09:35:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WTRG270319P00055000", "bid": 8.6, "bid_size": 49.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.032, "vega": 0.0599, "theta": -0.007, "rho": -0.1161, "theo": 10.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "WTRG270617C00020000", "bid": 23.4, "bid_size": 98.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0009, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 25.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-10-22T10:55:10", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WTRG270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 358.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0034, "vega": 0.0277, "theta": -0.0041, "rho": -0.0116, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270617C00022500", "bid": 20.9, "bid_size": 98.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0054, "vega": 0.0, "theta": -0.0347, "rho": 0.0, "theo": 22.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "WTRG270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 238.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0045, "vega": 0.0336, "theta": -0.0045, "rho": -0.0145, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270617C00025000", "bid": 18.4, "bid_size": 97.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.563, "open_interest": 1.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0102, "vega": 0.0192, "theta": -0.0187, "rho": 0.0346, "theo": 20.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-26T13:01:30", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "WTRG270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 238.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.006, "vega": 0.0403, "theta": -0.0049, "rho": -0.0179, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WTRG270617C00030000", "bid": 13.6, "bid_size": 121.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0151, "vega": 0.0483, "theta": -0.0047, "rho": 0.0885, "theo": 15.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-26T12:58:13", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "WTRG270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 238.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0106, "vega": 0.0576, "theta": -0.0057, "rho": -0.0277, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WTRG270617C00035000", "bid": 8.9, "bid_size": 125.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0191, "vega": 0.073, "theta": -0.0059, "rho": 0.1075, "theo": 11.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T12:57:10", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "WTRG270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 228.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0187, "vega": 0.0816, "theta": -0.0065, "rho": -0.0442, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "WTRG270617C00040000", "bid": 4.8, "bid_size": 135.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.22, "open_interest": 20.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.034, "vega": 0.1072, "theta": -0.0069, "rho": 0.1201, "theo": 6.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T13:22:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WTRG270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0329, "vega": 0.1124, "theta": -0.007, "rho": -0.0742, "theo": 1.743, "change": 0.0, "open": 0.0, "high": 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": "WTRG270617C00045000", "bid": 1.5, "bid_size": 133.0, "ask": 5.1, "ask_size": 103.0, "iv": 0.2395, "open_interest": 26.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.05, "vega": 0.1352, "theta": -0.0071, "rho": 0.1081, "theo": 3.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:42:55", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "WTRG270617P00045000", "bid": 1.1, "bid_size": 110.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.2157, "open_interest": 1.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0488, "vega": 0.136, "theta": -0.007, "rho": -0.1296, "theo": 3.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T11:00:49", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "WTRG270617C00050000", "bid": 1.3, "bid_size": 14.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.2335, "open_interest": 5.0, "volume": 1.0, "delta": 0.3138, "gamma": 0.0439, "vega": 0.1222, "theta": -0.0064, "rho": 0.0702, "theo": 1.4751, "change": 0.075, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 4.91803, "prev_day_close": 1.5}, {"option": "WTRG270617P00050000", "bid": 4.2, "bid_size": 101.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0431, "vega": 0.1208, "theta": -0.0059, "rho": -0.1927, "theo": 6.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "WTRG270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 266.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0297, "vega": 0.0953, "theta": -0.0055, "rho": 0.0442, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WTRG270617P00055000", "bid": 8.6, "bid_size": 93.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0297, "vega": 0.0932, "theta": -0.0048, "rho": -0.2162, "theo": 10.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}], "symbol": "WTRG", "security_type": "stock", "exchange_id": 3, "current_price": 45.45, "price_change": -0.6, "price_change_percent": -1.3201, "bid": 44.63, "ask": 46.2, "bid_size": 100, "ask_size": 700, "open": 45.01, "high": 45.58, "low": 44.43, "close": 45.45, "prev_day_close": 45.45, "volume": 2996386, "iv30": 21.578, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "WTRG"}