{"timestamp": "2026-11-10 04:42:05", "data": {"options": [{"option": "WTTR261120C00012500", "bid": 2.35, "bid_size": 23.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.6309, "open_interest": 0.0, "volume": 5.0, "delta": 0.8691, "gamma": 0.0778, "vega": 0.0057, "theta": -0.0269, "rho": 0.0037, "theo": 2.793, "change": -0.43, "open": 3.4, "high": 3.4, "low": 3.25, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T10:44:32", "percent_change": -11.6216, "prev_day_close": 3.70000004768372}, {"option": "WTTR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 2.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0785, "vega": 0.0057, "theta": -0.0274, "rho": -0.0007, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WTTR261120C00015000", "bid": 0.25, "bid_size": 136.0, "ask": 1.45, "ask_size": 134.0, "iv": 0.7708, "open_interest": 7.0, "volume": 1.0, "delta": 0.5468, "gamma": 0.2379, "vega": 0.0104, "theta": -0.0307, "rho": 0.0027, "theo": 0.7128, "change": -0.45, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:35:12", "percent_change": -24.3243, "prev_day_close": 1.85000005364418}, {"option": "WTTR261120P00015000", "bid": 0.15, "bid_size": 186.0, "ask": 1.0, "ask_size": 153.0, "iv": 0.588, "open_interest": 12.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.2416, "vega": 0.0104, "theta": -0.0312, "rho": -0.002, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:48:22", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "WTTR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 148.0, "iv": 1.2576, "open_interest": 12.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.117, "vega": 0.0073, "theta": -0.0301, "rho": 0.001, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:23:03", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "WTTR261120P00017500", "bid": 0.45, "bid_size": 583.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.1169, "vega": 0.0071, "theta": -0.0298, "rho": -0.0033, "theo": 2.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:55:21", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "WTTR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 279.0, "iv": 1.8429, "open_interest": 3043.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0607, "vega": 0.0051, "theta": -0.0283, "rho": 0.0006, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:12:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261120P00020000", "bid": 2.85, "bid_size": 94.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0601, "vega": 0.0049, "theta": -0.0274, "rho": -0.0037, "theo": 5.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T11:13:09", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "WTTR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 2.8626, "open_interest": 3468.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0391, "vega": 0.004, "theta": -0.0266, "rho": 0.0004, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T11:34:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261120P00022500", "bid": 6.1, "bid_size": 94.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9222, "gamma": 0.0385, "vega": 0.0039, "theta": -0.0253, "rho": -0.0042, "theo": 7.5655, "change": 0.12, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T10:40:26", "percent_change": 1.81818, "prev_day_close": 6.60000014305115}, {"option": "WTTR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 552.0, "iv": 2.0694, "open_interest": 1.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0283, "vega": 0.0034, "theta": -0.0253, "rho": 0.0003, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T09:55:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WTTR261120P00025000", "bid": 8.1, "bid_size": 94.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0277, "vega": 0.0032, "theta": -0.0236, "rho": -0.0046, "theo": 10.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "WTTR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 541.0, "iv": 3.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0179, "vega": 0.0026, "theta": -0.0233, "rho": 0.0002, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WTTR261120P00030000", "bid": 12.9, "bid_size": 79.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0175, "vega": 0.0024, "theta": -0.0208, "rho": -0.0054, "theo": 15.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "WTTR261218C00002500", "bid": 12.0, "bid_size": 49.0, "ask": 14.4, "ask_size": 21.0, "iv": 5.2071, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 12.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "WTTR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WTTR261218C00005000", "bid": 9.5, "bid_size": 49.0, "ask": 12.0, "ask_size": 21.0, "iv": 3.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0005, "rho": 0.0055, "theo": 10.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "WTTR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 2.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218C00007500", "bid": 6.8, "bid_size": 76.0, "ask": 9.5, "ask_size": 64.0, "iv": 2.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.008, "vega": 0.0022, "theta": -0.0023, "rho": 0.008, "theo": 7.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "WTTR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.008, "vega": 0.0022, "theta": -0.003, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218C00010000", "bid": 4.5, "bid_size": 76.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0256, "vega": 0.0053, "theta": -0.0052, "rho": 0.0102, "theo": 5.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "WTTR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0257, "vega": 0.0053, "theta": -0.0057, "rho": -0.0009, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218C00012500", "bid": 2.3, "bid_size": 46.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0752, "vega": 0.0119, "theta": -0.0096, "rho": 0.011, "theo": 2.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WTTR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0758, "vega": 0.012, "theta": -0.01, "rho": -0.0027, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218C00015000", "bid": 0.55, "bid_size": 131.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.1498, "vega": 0.0195, "theta": -0.0134, "rho": 0.0082, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "WTTR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.1525, "vega": 0.0194, "theta": -0.0136, "rho": -0.0069, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "WTTR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 73.0, "iv": 1.1361, "open_interest": 1.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.114, "vega": 0.0155, "theta": -0.0111, "rho": 0.0037, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:46:38", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "WTTR261218P00017500", "bid": 1.0, "bid_size": 94.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.1188, "vega": 0.0148, "theta": -0.0114, "rho": -0.0097, "theo": 2.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "WTTR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.9721, "open_interest": 4.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0608, "vega": 0.0096, "theta": -0.0077, "rho": 0.0017, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T11:11:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WTTR261218P00020000", "bid": 3.1, "bid_size": 84.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0637, "vega": 0.0081, "theta": -0.0077, "rho": -0.0086, "theo": 5.0478, "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": 4.30000007152557}, {"option": "WTTR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.786, "open_interest": 9.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0344, "vega": 0.0061, "theta": -0.0055, "rho": 0.001, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T14:36:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WTTR261218P00022500", "bid": 5.6, "bid_size": 84.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0339, "vega": 0.0044, "theta": -0.0047, "rho": -0.0072, "theo": 7.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "WTTR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 251.0, "iv": 1.1454, "open_interest": 15.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0213, "vega": 0.0042, "theta": -0.0042, "rho": 0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:05:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WTTR261218P00025000", "bid": 8.1, "bid_size": 84.0, "ask": 12.5, "ask_size": 13.0, "iv": 1.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0188, "vega": 0.0024, "theta": -0.0026, "rho": -0.0065, "theo": 9.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "WTTR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 291.0, "iv": 1.9847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0101, "vega": 0.0023, "theta": -0.0026, "rho": 0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218P00030000", "bid": 13.1, "bid_size": 49.0, "ask": 17.2, "ask_size": 8.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0001, "rho": -0.0058, "theo": 14.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "WTTR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0018, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR261218P00035000", "bid": 17.6, "bid_size": 49.0, "ask": 22.3, "ask_size": 3.0, "iv": 1.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0027, "vega": 0.0003, "theta": 0.0, "rho": -0.0061, "theo": 19.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "WTTR270115C00002500", "bid": 12.0, "bid_size": 51.0, "ask": 14.7, "ask_size": 30.0, "iv": 4.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0008, "rho": 0.0044, "theo": 12.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-06T11:46:15", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "WTTR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.9447, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0022, "rho": -0.0003, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WTTR270115C00005000", "bid": 9.2, "bid_size": 51.0, "ask": 12.2, "ask_size": 31.0, "iv": 2.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0053, "vega": 0.0034, "theta": -0.0027, "rho": 0.0087, "theo": 10.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "WTTR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 456.0, "iv": 2.9386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0054, "vega": 0.0034, "theta": -0.0039, "rho": -0.0008, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115C00007500", "bid": 7.0, "bid_size": 86.0, "ask": 9.8, "ask_size": 63.0, "iv": 1.7885, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0134, "vega": 0.0065, "theta": -0.0047, "rho": 0.0125, "theo": 7.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-26T12:36:37", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "WTTR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 453.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0135, "vega": 0.0065, "theta": -0.0056, "rho": -0.0016, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115C00010000", "bid": 4.6, "bid_size": 96.0, "ask": 6.7, "ask_size": 48.0, "iv": 1.0213, "open_interest": 17.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0304, "vega": 0.0113, "theta": -0.0069, "rho": 0.0155, "theo": 5.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-29T14:35:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WTTR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0307, "vega": 0.0114, "theta": -0.0075, "rho": -0.0032, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115C00012500", "bid": 2.4, "bid_size": 161.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0651, "vega": 0.0185, "theta": -0.0091, "rho": 0.0166, "theo": 3.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-22T12:41:05", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WTTR270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 175.0, "iv": 0.8763, "open_interest": 1.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0659, "vega": 0.0186, "theta": -0.0095, "rho": -0.0062, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115C00015000", "bid": 1.05, "bid_size": 265.0, "ask": 3.1, "ask_size": 213.0, "iv": 0.7698, "open_interest": 12.0, "volume": 1.0, "delta": 0.5757, "gamma": 0.1085, "vega": 0.0254, "theta": -0.0105, "rho": 0.0136, "theo": 1.5502, "change": 0.45, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:23:37", "percent_change": 18.0, "prev_day_close": 2.5}, {"option": "WTTR270115P00015000", "bid": 0.05, "bid_size": 1250.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3468, "open_interest": 3.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.1113, "vega": 0.0253, "theta": -0.0108, "rho": -0.0118, "theo": 1.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "WTTR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 262.0, "iv": 0.837, "open_interest": 23.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0968, "vega": 0.0236, "theta": -0.0102, "rho": 0.0083, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:25:51", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "WTTR270115P00017500", "bid": 0.9, "bid_size": 185.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.1013, "vega": 0.0229, "theta": -0.0104, "rho": -0.0164, "theo": 3.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T12:23:41", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "WTTR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 152.0, "iv": 0.8527, "open_interest": 833.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0672, "vega": 0.0188, "theta": -0.0093, "rho": 0.0052, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:14:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115P00020000", "bid": 3.6, "bid_size": 85.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0718, "vega": 0.0174, "theta": -0.0094, "rho": -0.0175, "theo": 5.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-12T11:52:37", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "WTTR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 160.0, "iv": 1.1475, "open_interest": 123.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.048, "vega": 0.0152, "theta": -0.0085, "rho": 0.0037, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T10:48:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115P00022500", "bid": 5.8, "bid_size": 85.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.052, "vega": 0.0132, "theta": -0.0084, "rho": -0.0167, "theo": 7.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-21T13:47:28", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WTTR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 221.0, "iv": 1.253, "open_interest": 40.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0363, "vega": 0.0127, "theta": -0.0078, "rho": 0.0028, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-25T09:38:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WTTR270115P00025000", "bid": 7.9, "bid_size": 62.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0393, "vega": 0.0102, "theta": -0.0074, "rho": -0.0164, "theo": 10.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-08T13:40:27", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "WTTR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 593.0, "iv": 1.1368, "open_interest": 11.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0236, "vega": 0.0096, "theta": -0.0068, "rho": 0.0019, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WTTR270115P00030000", "bid": 12.9, "bid_size": 49.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0248, "vega": 0.0067, "theta": -0.0055, "rho": -0.015, "theo": 15.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "WTTR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 638.0, "iv": 1.6312, "open_interest": 10.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0172, "vega": 0.0077, "theta": -0.0061, "rho": 0.0014, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270115P00035000", "bid": 17.9, "bid_size": 49.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.017, "vega": 0.0043, "theta": -0.0038, "rho": -0.0126, "theo": 20.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "WTTR270416C00010000", "bid": 4.8, "bid_size": 58.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.8331, "open_interest": 6.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0259, "vega": 0.0238, "theta": -0.0062, "rho": 0.028, "theo": 6.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T13:45:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "WTTR270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0263, "vega": 0.024, "theta": -0.0071, "rho": -0.0131, "theo": 1.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "WTTR270416C00012500", "bid": 2.9, "bid_size": 127.0, "ask": 5.8, "ask_size": 99.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0438, "vega": 0.0315, "theta": -0.0068, "rho": 0.031, "theo": 4.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "WTTR270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0449, "vega": 0.0317, "theta": -0.0074, "rho": -0.0192, "theo": 1.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WTTR270416C00015000", "bid": 1.45, "bid_size": 309.0, "ask": 4.5, "ask_size": 176.0, "iv": 0.6956, "open_interest": 12.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.068, "vega": 0.0384, "theta": -0.0067, "rho": 0.0296, "theo": 2.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T11:38:44", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "WTTR270416P00015000", "bid": 1.75, "bid_size": 51.0, "ask": 2.25, "ask_size": 162.0, "iv": 0.565, "open_interest": 50.0, "volume": 2.0, "delta": -0.4061, "gamma": 0.0706, "vega": 0.0383, "theta": -0.007, "rho": -0.0276, "theo": 2.0594, "change": 0.15, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:46:49", "percent_change": 7.89474, "prev_day_close": 1.89999997615814}, {"option": "WTTR270416C00017500", "bid": 1.2, "bid_size": 9.0, "ask": 1.85, "ask_size": 170.0, "iv": 0.5608, "open_interest": 9.0, "volume": 1.0, "delta": 0.4326, "gamma": 0.0801, "vega": 0.0392, "theta": -0.0061, "rho": 0.0224, "theo": 1.3005, "change": -0.65, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:28:05", "percent_change": -26.0, "prev_day_close": 2.49999994039536}, {"option": "WTTR270416P00017500", "bid": 2.9, "bid_size": 91.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.5489, "open_interest": 1.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0864, "vega": 0.0377, "theta": -0.0063, "rho": -0.0352, "theo": 3.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:41:14", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "WTTR270416C00020000", "bid": 0.55, "bid_size": 64.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.5034, "open_interest": 7.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0673, "vega": 0.0342, "theta": -0.0055, "rho": 0.0156, "theo": 0.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:34:32", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WTTR270416P00020000", "bid": 5.1, "bid_size": 68.0, "ask": 5.7, "ask_size": 114.0, "iv": 0.5406, "open_interest": 13.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0775, "vega": 0.0298, "theta": -0.0057, "rho": -0.0355, "theo": 5.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:18:15", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "WTTR270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.7749, "open_interest": 48.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0526, "vega": 0.0294, "theta": -0.0052, "rho": 0.0116, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-27T14:59:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WTTR270416P00022500", "bid": 6.3, "bid_size": 86.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0635, "vega": 0.0228, "theta": -0.0053, "rho": -0.0328, "theo": 7.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "WTTR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.572, "open_interest": 16.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0421, "vega": 0.0258, "theta": -0.005, "rho": 0.0093, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WTTR270416P00025000", "bid": 7.9, "bid_size": 86.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0512, "vega": 0.0173, "theta": -0.0049, "rho": -0.0274, "theo": 10.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "WTTR270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.9215, "open_interest": 18.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0299, "vega": 0.0213, "theta": -0.0048, "rho": 0.0069, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T12:22:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WTTR270416P00030000", "bid": 12.9, "bid_size": 79.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0339, "vega": 0.0109, "theta": -0.0036, "rho": -0.0234, "theo": 15.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "WTTR270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 497.0, "iv": 0.8362, "open_interest": 2.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0233, "vega": 0.0185, "theta": -0.0046, "rho": 0.0056, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T12:34:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WTTR270416P00035000", "bid": 18.4, "bid_size": 49.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.023, "vega": 0.0066, "theta": -0.0018, "rho": -0.0179, "theo": 19.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}], "symbol": "WTTR", "security_type": "stock", "exchange_id": 3, "current_price": 15.18, "price_change": -1.11, "price_change_percent": -7.3656, "bid": 14.72, "ask": 15.29, "bid_size": 100, "ask_size": 600, "open": 16.0, "high": 16.53, "low": 15.05, "close": 15.07, "prev_day_close": 15.07, "volume": 3017672, "iv30": 56.03, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202482, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "WTTR"}