{"timestamp": "2026-11-10 11:11:16", "data": {"options": [{"option": "WULF261113C00001000", "bid": 10.75, "bid_size": 452.0, "ask": 11.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 23.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 11.3667, "change": 1.055, "open": 11.03, "high": 11.22, "low": 11.03, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-11-09T13:50:08", "percent_change": 10.4715, "prev_day_close": 11.4499998092651}, {"option": "WULF261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:21:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261113C00002000", "bid": 9.85, "bid_size": 368.0, "ask": 10.65, "ask_size": 77.0, "iv": 0.0, "open_interest": 24.0, "volume": 33.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 10.3675, "change": 1.32, "open": 10.1, "high": 10.42, "low": 10.1, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-09T15:00:13", "percent_change": 14.5055, "prev_day_close": 10.3499999046326}, {"option": "WULF261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.7299, "open_interest": 1.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:08:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261113C00003000", "bid": 8.6, "bid_size": 521.0, "ask": 10.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 15.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 9.3683, "change": 1.055, "open": 9.37, "high": 9.37, "low": 9.05, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-09T13:50:45", "percent_change": 13.065, "prev_day_close": 9.52500009536743}, {"option": "WULF261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.085, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:08:25", "percent_change": -58.6207, "prev_day_close": 0.159999996423721}, {"option": "WULF261113C00004000", "bid": 7.75, "bid_size": 437.0, "ask": 9.0, "ask_size": 88.0, "iv": 4.329, "open_interest": 6.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 8.3692, "change": 1.02, "open": 8.2, "high": 8.2, "low": 8.02, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-11-09T13:38:43", "percent_change": 14.5714, "prev_day_close": 8.55000019073486}, {"option": "WULF261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 457.0, "iv": 7.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "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": 0.159999996423721}, {"option": "WULF261113C00005000", "bid": 6.7, "bid_size": 511.0, "ask": 7.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 10.0, "volume": 4.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 7.3704, "change": 1.205, "open": 7.2, "high": 7.33, "low": 7.09, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T15:44:17", "percent_change": 19.6735, "prev_day_close": 7.27500009536743}, {"option": "WULF261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 34.0, "iv": 3.7137, "open_interest": 6.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:11:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113C00006500", "bid": 5.4, "bid_size": 345.0, "ask": 6.4, "ask_size": 78.0, "iv": 3.1725, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.003, "vega": 0.0001, "theta": -0.0014, "rho": 0.0011, "theo": 5.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:24:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "WULF261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1407.0, "iv": 4.4695, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.003, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:40:19", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261113C00007000", "bid": 4.85, "bid_size": 416.0, "ask": 5.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9956, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0024, "rho": 0.0011, "theo": 5.3749, "change": 1.125, "open": 4.8, "high": 5.23, "low": 4.8, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:47:59", "percent_change": 27.6074, "prev_day_close": 5.34999990463257}, {"option": "WULF261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.2224, "open_interest": 20.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0047, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:21:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261113C00007500", "bid": 4.1, "bid_size": 497.0, "ask": 5.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 4.0, "volume": 7.0, "delta": 0.993, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0039, "rho": 0.0012, "theo": 4.8774, "change": 1.13, "open": 4.17, "high": 4.8, "low": 4.17, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T12:57:09", "percent_change": 31.831, "prev_day_close": 4.72499990463257}, {"option": "WULF261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 70.0, "iv": 2.1563, "open_interest": 157.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:26:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113C00008000", "bid": 3.7, "bid_size": 550.0, "ask": 4.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 36.0, "volume": 4.0, "delta": 0.9888, "gamma": 0.0119, "vega": 0.0004, "theta": -0.0061, "rho": 0.0013, "theo": 4.3813, "change": 1.205, "open": 3.76, "high": 4.34, "low": 3.76, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T12:16:53", "percent_change": 38.437, "prev_day_close": 4.34999990463257}, {"option": "WULF261113P00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.0199, "open_interest": 795.0, "volume": 21.0, "delta": -0.0112, "gamma": 0.0119, "vega": 0.0004, "theta": -0.0066, "rho": 0.0, "theo": 0.0097, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:25:07", "percent_change": -66.6667, "prev_day_close": 0.0149999996647239}, {"option": "WULF261113C00008500", "bid": 3.4, "bid_size": 686.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9819, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0096, "rho": 0.0014, "theo": 3.8877, "change": 1.04, "open": 3.75, "high": 3.85, "low": 3.75, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:49:09", "percent_change": 37.0107, "prev_day_close": 3.875}, {"option": "WULF261113P00008500", "bid": 0.02, "bid_size": 6.0, "ask": 0.08, "ask_size": 2967.0, "iv": 2.1909, "open_interest": 1465.0, "volume": 206.0, "delta": -0.0182, "gamma": 0.0192, "vega": 0.0006, "theta": -0.01, "rho": 0.0, "theo": 0.0157, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:26:16", "percent_change": -77.7778, "prev_day_close": 0.0249999994412065}, {"option": "WULF261113C00009000", "bid": 2.72, "bid_size": 583.0, "ask": 3.95, "ask_size": 173.0, "iv": 0.0, "open_interest": 76.0, "volume": 9.0, "delta": 0.9703, "gamma": 0.0308, "vega": 0.0009, "theta": -0.0147, "rho": 0.0014, "theo": 3.3983, "change": 1.27, "open": 3.4, "high": 3.62, "low": 3.4, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:13:57", "percent_change": 54.0426, "prev_day_close": 3.48500001430512}, {"option": "WULF261113P00009000", "bid": 0.02, "bid_size": 2.0, "ask": 0.05, "ask_size": 1119.0, "iv": 1.7777, "open_interest": 729.0, "volume": 322.0, "delta": -0.0297, "gamma": 0.0308, "vega": 0.0009, "theta": -0.0151, "rho": -0.0001, "theo": 0.026, "change": -0.105, "open": 0.09, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:58:06", "percent_change": -67.7419, "prev_day_close": 0.0249999994412065}, {"option": "WULF261113C00009500", "bid": 2.27, "bid_size": 1077.0, "ask": 3.2, "ask_size": 730.0, "iv": 0.0, "open_interest": 206.0, "volume": 2.0, "delta": 0.9514, "gamma": 0.0486, "vega": 0.0013, "theta": -0.0224, "rho": 0.0014, "theo": 2.9162, "change": 0.805, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:01:41", "percent_change": 40.3509, "prev_day_close": 2.89499998092651}, {"option": "WULF261113P00009500", "bid": 0.02, "bid_size": 116.0, "ask": 0.12, "ask_size": 1386.0, "iv": 1.7722, "open_interest": 370.0, "volume": 222.0, "delta": -0.0487, "gamma": 0.0486, "vega": 0.0013, "theta": -0.0227, "rho": -0.0001, "theo": 0.0435, "change": -0.19, "open": 0.16, "high": 0.17, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:29:58", "percent_change": -79.1667, "prev_day_close": 0.0400000000372529}, {"option": "WULF261113C00010000", "bid": 2.37, "bid_size": 419.0, "ask": 2.49, "ask_size": 28.0, "iv": 1.4224, "open_interest": 659.0, "volume": 148.0, "delta": 0.9211, "gamma": 0.0745, "vega": 0.0019, "theta": -0.0331, "rho": 0.0015, "theo": 2.4467, "change": 0.89, "open": 1.78, "high": 2.59, "low": 1.71, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 57.4194, "prev_day_close": 2.32500004768372}, {"option": "WULF261113P00010000", "bid": 0.04, "bid_size": 700.0, "ask": 0.07, "ask_size": 80.0, "iv": 1.3796, "open_interest": 2613.0, "volume": 595.0, "delta": -0.079, "gamma": 0.0745, "vega": 0.0019, "theta": -0.0334, "rho": -0.0002, "theo": 0.0736, "change": -0.285, "open": 0.26, "high": 0.28, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -78.0822, "prev_day_close": 0.0649999994784594}, {"option": "WULF261113C00010500", "bid": 1.56, "bid_size": 1517.0, "ask": 2.3, "ask_size": 1058.0, "iv": 1.1602, "open_interest": 1752.0, "volume": 520.0, "delta": 0.8748, "gamma": 0.109, "vega": 0.0027, "theta": -0.0469, "rho": 0.0014, "theo": 1.9974, "change": 0.655, "open": 1.28, "high": 2.07, "low": 1.28, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:56:13", "percent_change": 52.1912, "prev_day_close": 2.07499998807907}, {"option": "WULF261113P00010500", "bid": 0.1, "bid_size": 188.0, "ask": 0.12, "ask_size": 60.0, "iv": 1.3783, "open_interest": 1893.0, "volume": 1085.0, "delta": -0.1254, "gamma": 0.1091, "vega": 0.0027, "theta": -0.0472, "rho": -0.0003, "theo": 0.124, "change": -0.4, "open": 0.42, "high": 0.42, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:55:44", "percent_change": -76.9231, "prev_day_close": 0.12499999627471}, {"option": "WULF261113C00011000", "bid": 1.26, "bid_size": 1629.0, "ask": 1.64, "ask_size": 151.0, "iv": 0.9845, "open_interest": 2603.0, "volume": 1080.0, "delta": 0.808, "gamma": 0.1496, "vega": 0.0035, "theta": -0.0627, "rho": 0.0014, "theo": 1.5791, "change": 0.5, "open": 1.05, "high": 1.81, "low": 0.98, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T15:54:36", "percent_change": 52.0833, "prev_day_close": 1.46999996900558}, {"option": "WULF261113P00011000", "bid": 0.18, "bid_size": 187.0, "ask": 0.21, "ask_size": 74.0, "iv": 1.3567, "open_interest": 3201.0, "volume": 3567.0, "delta": -0.1922, "gamma": 0.1498, "vega": 0.0035, "theta": -0.0629, "rho": -0.0004, "theo": 0.2054, "change": -0.545, "open": 0.54, "high": 0.63, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -74.1497, "prev_day_close": 0.219999998807907}, {"option": "WULF261113C00011500", "bid": 1.18, "bid_size": 66.0, "ask": 1.24, "ask_size": 112.0, "iv": 1.3753, "open_interest": 2969.0, "volume": 2966.0, "delta": 0.7198, "gamma": 0.1897, "vega": 0.0044, "theta": -0.0776, "rho": 0.0013, "theo": 1.2042, "change": 0.515, "open": 0.8, "high": 1.4, "low": 0.71, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:57:06", "percent_change": 71.0345, "prev_day_close": 1.14999997615814}, {"option": "WULF261113P00011500", "bid": 0.32, "bid_size": 11.0, "ask": 0.34, "ask_size": 47.0, "iv": 1.3614, "open_interest": 1425.0, "volume": 1001.0, "delta": -0.2806, "gamma": 0.1901, "vega": 0.0044, "theta": -0.0778, "rho": -0.0006, "theo": 0.3303, "change": -0.675, "open": 0.78, "high": 0.82, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:59:54", "percent_change": -67.1642, "prev_day_close": 0.359999999403954}, {"option": "WULF261113C00012000", "bid": 0.87, "bid_size": 50.0, "ask": 0.92, "ask_size": 25.0, "iv": 1.3572, "open_interest": 11691.0, "volume": 7265.0, "delta": 0.6138, "gamma": 0.2199, "vega": 0.005, "theta": -0.088, "rho": 0.0011, "theo": 0.884, "change": 0.39, "open": 0.55, "high": 1.09, "low": 0.51, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:58:19", "percent_change": 73.5849, "prev_day_close": 0.854999989271164}, {"option": "WULF261113P00012000", "bid": 0.49, "bid_size": 15.0, "ask": 0.53, "ask_size": 32.0, "iv": 1.3351, "open_interest": 2356.0, "volume": 2128.0, "delta": -0.3868, "gamma": 0.2204, "vega": 0.005, "theta": -0.0883, "rho": -0.0007, "theo": 0.5099, "change": -0.81, "open": 1.09, "high": 1.11, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:57:40", "percent_change": -61.8321, "prev_day_close": 0.555000007152557}, {"option": "WULF261113C00012500", "bid": 0.63, "bid_size": 7.0, "ask": 0.66, "ask_size": 80.0, "iv": 1.3569, "open_interest": 11411.0, "volume": 5891.0, "delta": 0.4993, "gamma": 0.2322, "vega": 0.0052, "theta": -0.091, "rho": 0.0009, "theo": 0.625, "change": 0.275, "open": 0.41, "high": 0.82, "low": 0.35, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:57:28", "percent_change": 71.4286, "prev_day_close": 0.610000014305115}, {"option": "WULF261113P00012500", "bid": 0.75, "bid_size": 6.0, "ask": 0.78, "ask_size": 107.0, "iv": 1.3454, "open_interest": 573.0, "volume": 619.0, "delta": -0.5017, "gamma": 0.2328, "vega": 0.0052, "theta": -0.0912, "rho": -0.0009, "theo": 0.751, "change": -0.79, "open": 1.38, "high": 1.47, "low": 0.67, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:50:37", "percent_change": -47.3054, "prev_day_close": 0.805000007152557}, {"option": "WULF261113C00013000", "bid": 0.43, "bid_size": 17.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.3366, "open_interest": 5460.0, "volume": 4589.0, "delta": 0.3874, "gamma": 0.2242, "vega": 0.005, "theta": -0.0859, "rho": 0.0007, "theo": 0.4269, "change": 0.205, "open": 0.29, "high": 0.58, "low": 0.24, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 77.3585, "prev_day_close": 0.420000001788139}, {"option": "WULF261113P00013000", "bid": 1.0, "bid_size": 498.0, "ask": 1.08, "ask_size": 32.0, "iv": 1.284, "open_interest": 919.0, "volume": 529.0, "delta": -0.6138, "gamma": 0.2248, "vega": 0.005, "theta": -0.0861, "rho": -0.0011, "theo": 1.053, "change": -0.855, "open": 1.77, "high": 1.82, "low": 0.99, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -42.6434, "prev_day_close": 1.125}, {"option": "WULF261113C00013500", "bid": 0.29, "bid_size": 483.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.3134, "open_interest": 3080.0, "volume": 2429.0, "delta": 0.288, "gamma": 0.1998, "vega": 0.0044, "theta": -0.0748, "rho": 0.0005, "theo": 0.2831, "change": 0.105, "open": 0.19, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 56.7568, "prev_day_close": 0.280000001192093}, {"option": "WULF261113P00013500", "bid": 1.36, "bid_size": 101.0, "ask": 1.66, "ask_size": 1518.0, "iv": 1.5306, "open_interest": 863.0, "volume": 973.0, "delta": -0.7136, "gamma": 0.2004, "vega": 0.0044, "theta": -0.0749, "rho": -0.0012, "theo": 1.4096, "change": -1.19, "open": 2.23, "high": 2.26, "low": 1.28, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:57:56", "percent_change": -46.4844, "prev_day_close": 1.49000000953674}, {"option": "WULF261113C00014000", "bid": 0.18, "bid_size": 104.0, "ask": 0.19, "ask_size": 4.0, "iv": 1.3179, "open_interest": 22445.0, "volume": 10032.0, "delta": 0.2062, "gamma": 0.1664, "vega": 0.0037, "theta": -0.0606, "rho": 0.0004, "theo": 0.1833, "change": 0.075, "open": 0.11, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 60.0, "prev_day_close": 0.185000002384186}, {"option": "WULF261113P00014000", "bid": 1.75, "bid_size": 125.0, "ask": 2.03, "ask_size": 1340.0, "iv": 1.5194, "open_interest": 578.0, "volume": 353.0, "delta": -0.7956, "gamma": 0.167, "vega": 0.0037, "theta": -0.0606, "rho": -0.0012, "theo": 1.8102, "change": -1.155, "open": 2.24, "high": 2.31, "low": 1.63, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:41:46", "percent_change": -39.0863, "prev_day_close": 1.88499999046326}, {"option": "WULF261113C00014500", "bid": 0.11, "bid_size": 185.0, "ask": 0.12, "ask_size": 324.0, "iv": 1.3159, "open_interest": 3927.0, "volume": 3632.0, "delta": 0.1433, "gamma": 0.1311, "vega": 0.0029, "theta": -0.0464, "rho": 0.0003, "theo": 0.1165, "change": 0.035, "open": 0.08, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:59:09", "percent_change": 41.1765, "prev_day_close": 0.109999999403954}, {"option": "WULF261113P00014500", "bid": 1.97, "bid_size": 477.0, "ask": 2.7, "ask_size": 813.0, "iv": 1.6018, "open_interest": 196.0, "volume": 52.0, "delta": -0.8587, "gamma": 0.1316, "vega": 0.0029, "theta": -0.0463, "rho": -0.0012, "theo": 2.244, "change": -1.395, "open": 3.1, "high": 3.1, "low": 2.08, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:12:01", "percent_change": -40.1439, "prev_day_close": 2.29500007629395}, {"option": "WULF261113C00015000", "bid": 0.06, "bid_size": 327.0, "ask": 0.07, "ask_size": 247.0, "iv": 1.294, "open_interest": 4357.0, "volume": 2671.0, "delta": 0.0972, "gamma": 0.0988, "vega": 0.0022, "theta": -0.0339, "rho": 0.0002, "theo": 0.0731, "change": 0.005, "open": 0.05, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:59:22", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "WULF261113P00015000", "bid": 2.25, "bid_size": 521.0, "ask": 3.35, "ask_size": 577.0, "iv": 1.6992, "open_interest": 116.0, "volume": 8.0, "delta": -0.905, "gamma": 0.0991, "vega": 0.0022, "theta": -0.0337, "rho": -0.0012, "theo": 2.7011, "change": -0.99, "open": 3.65, "high": 3.65, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T14:33:52", "percent_change": -24.75, "prev_day_close": 2.69000005722046}, {"option": "WULF261113C00015500", "bid": 0.03, "bid_size": 239.0, "ask": 0.05, "ask_size": 183.0, "iv": 1.2751, "open_interest": 841.0, "volume": 186.0, "delta": 0.0647, "gamma": 0.0719, "vega": 0.0016, "theta": -0.0239, "rho": 0.0001, "theo": 0.0454, "change": 0.005, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:13:49", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "WULF261113P00015500", "bid": 2.87, "bid_size": 1211.0, "ask": 3.75, "ask_size": 1023.0, "iv": 1.9176, "open_interest": 1331.0, "volume": 3.0, "delta": -0.9375, "gamma": 0.0722, "vega": 0.0016, "theta": -0.0236, "rho": -0.0011, "theo": 3.1741, "change": -1.115, "open": 3.59, "high": 3.59, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T11:44:32", "percent_change": -25.1977, "prev_day_close": 3.20999991893768}, {"option": "WULF261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 41.0, "iv": 1.2229, "open_interest": 2800.0, "volume": 1584.0, "delta": 0.0425, "gamma": 0.051, "vega": 0.0012, "theta": -0.0164, "rho": 0.0001, "theo": 0.028, "change": -0.02, "open": 0.06, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:40:19", "percent_change": -40.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261113P00016000", "bid": 3.2, "bid_size": 161.0, "ask": 4.45, "ask_size": 97.0, "iv": 2.1434, "open_interest": 28.0, "volume": 7.0, "delta": -0.9598, "gamma": 0.0513, "vega": 0.0011, "theta": -0.016, "rho": -0.0009, "theo": 3.6573, "change": -1.45, "open": 3.8, "high": 3.82, "low": 3.35, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:19:14", "percent_change": -29.0, "prev_day_close": 3.59999990463257}, {"option": "WULF261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 426.0, "iv": 1.4044, "open_interest": 467.0, "volume": 3.0, "delta": 0.0276, "gamma": 0.0354, "vega": 0.0008, "theta": -0.011, "rho": 0.0, "theo": 0.0172, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:33:31", "percent_change": -73.913, "prev_day_close": 0.0149999996647239}, {"option": "WULF261113P00016500", "bid": 3.8, "bid_size": 134.0, "ask": 4.65, "ask_size": 80.0, "iv": 1.9154, "open_interest": 6.0, "volume": 1.0, "delta": -0.9748, "gamma": 0.0361, "vega": 0.0008, "theta": -0.0105, "rho": -0.0008, "theo": 4.1472, "change": -1.055, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T11:13:17", "percent_change": -19.447, "prev_day_close": 4.22500002384186}, {"option": "WULF261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 312.0, "iv": 1.457, "open_interest": 505.0, "volume": 137.0, "delta": 0.0178, "gamma": 0.0242, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0106, "change": -0.08, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -66.6667, "prev_day_close": 0.0149999996647239}, {"option": "WULF261113P00017000", "bid": 4.3, "bid_size": 121.0, "ask": 5.15, "ask_size": 73.0, "iv": 2.0593, "open_interest": 14.0, "volume": 14.0, "delta": -0.9848, "gamma": 0.0252, "vega": 0.0005, "theta": -0.0066, "rho": -0.0007, "theo": 4.6412, "change": -1.075, "open": 4.89, "high": 4.9, "low": 4.72, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T12:49:40", "percent_change": -18.1435, "prev_day_close": 4.72500014305115}, {"option": "WULF261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 3544.0, "iv": 2.6615, "open_interest": 285.0, "volume": 10.0, "delta": 0.0115, "gamma": 0.0164, "vega": 0.0004, "theta": -0.0047, "rho": 0.0, "theo": 0.0065, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:14:40", "percent_change": -83.3333, "prev_day_close": 0.0500000007450581}, {"option": "WULF261113P00017500", "bid": 4.7, "bid_size": 696.0, "ask": 5.9, "ask_size": 651.0, "iv": 2.5269, "open_interest": 20.0, "volume": 3.0, "delta": -0.9914, "gamma": 0.017, "vega": 0.0003, "theta": -0.0042, "rho": -0.0005, "theo": 5.1379, "change": -1.375, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:28:16", "percent_change": -21.4008, "prev_day_close": 5.17499995231628}, {"option": "WULF261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3561.0, "iv": 2.3394, "open_interest": 429.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.011, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.004, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:36:23", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261113P00018000", "bid": 5.3, "bid_size": 133.0, "ask": 6.15, "ask_size": 71.0, "iv": 2.328, "open_interest": 48.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0106, "vega": 0.0001, "theta": -0.0027, "rho": -0.0003, "theo": 5.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-10-28T10:41:54", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "WULF261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3496.0, "iv": 2.2898, "open_interest": 220.0, "volume": 7.0, "delta": 0.0047, "gamma": 0.0073, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": -0.125, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:03:46", "percent_change": -92.5926, "prev_day_close": 0.0700000002980232}, {"option": "WULF261113P00018500", "bid": 5.7, "bid_size": 160.0, "ask": 6.85, "ask_size": 46.0, "iv": 2.6979, "open_interest": 1.0, "volume": 2.0, "delta": -0.9979, "gamma": 0.0059, "vega": 0.0001, "theta": -0.002, "rho": -0.0001, "theo": 6.1355, "change": -1.215, "open": 6.32, "high": 6.32, "low": 6.21, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T10:56:21", "percent_change": -16.3636, "prev_day_close": 6.22500014305115}, {"option": "WULF261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2879.0, "iv": 2.4379, "open_interest": 102.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:19:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WULF261113P00019000", "bid": 6.2, "bid_size": 156.0, "ask": 7.35, "ask_size": 60.0, "iv": 2.8252, "open_interest": 9.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0028, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.6351, "change": -1.22, "open": 6.81, "high": 6.81, "low": 6.73, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T10:57:43", "percent_change": -15.3459, "prev_day_close": 6.72500014305115}, {"option": "WULF261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2565.0, "iv": 2.9987, "open_interest": 9.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:19:08", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261113P00019500", "bid": 6.8, "bid_size": 121.0, "ask": 7.85, "ask_size": 45.0, "iv": 3.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "WULF261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 143.0, "iv": 1.9504, "open_interest": 348.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0021, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T09:59:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113P00020000", "bid": 7.3, "bid_size": 118.0, "ask": 8.15, "ask_size": 32.0, "iv": 2.8026, "open_interest": 0.0, "volume": 4.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.635, "change": -1.255, "open": 7.79, "high": 7.79, "low": 7.72, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T10:56:48", "percent_change": -13.9833, "prev_day_close": 7.72499990463257}, {"option": "WULF261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2693.0, "iv": 3.0065, "open_interest": 50.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:19:23", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "WULF261113P00020500", "bid": 7.7, "bid_size": 160.0, "ask": 8.85, "ask_size": 46.0, "iv": 3.1793, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.135, "change": -1.23, "open": 8.23, "high": 8.23, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T10:52:40", "percent_change": -13.0159, "prev_day_close": 8.22499990463257}, {"option": "WULF261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 3289.0, "iv": 2.9311, "open_interest": 813.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:18:55", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WULF261113P00021000", "bid": 8.2, "bid_size": 160.0, "ask": 9.35, "ask_size": 46.0, "iv": 3.2893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T10:40:24", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "WULF261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2639.0, "iv": 3.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261113P00021500", "bid": 8.75, "bid_size": 138.0, "ask": 9.85, "ask_size": 71.0, "iv": 3.5156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "WULF261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 780.0, "iv": 3.3141, "open_interest": 5.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:43:45", "percent_change": -26.6667, "prev_day_close": 0.0199999995529652}, {"option": "WULF261113P00022000", "bid": 9.25, "bid_size": 139.0, "ask": 10.2, "ask_size": 47.0, "iv": 3.2148, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.635, "change": -1.11, "open": 9.82, "high": 9.84, "low": 9.82, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-11-09T12:50:36", "percent_change": -10.137, "prev_day_close": 9.72499990463257}, {"option": "WULF261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2218.0, "iv": 3.5035, "open_interest": 584.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:43:45", "percent_change": -51.7241, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113P00023000", "bid": 10.2, "bid_size": 151.0, "ask": 11.35, "ask_size": 45.0, "iv": 3.6955, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.635, "change": -1.105, "open": 10.83, "high": 10.83, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-09T10:50:30", "percent_change": -9.26625, "prev_day_close": 10.6999998092651}, {"option": "WULF261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 2.5623, "open_interest": 102.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:15:59", "percent_change": 25.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113P00024000", "bid": 11.25, "bid_size": 143.0, "ask": 12.15, "ask_size": 47.0, "iv": 3.3932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "WULF261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 2.0, "iv": 2.6957, "open_interest": 21.0, "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": 0.06, "last_trade_time": "2026-11-06T15:51:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261113P00025000", "bid": 12.1, "bid_size": 181.0, "ask": 13.35, "ask_size": 69.0, "iv": 3.7476, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.635, "change": -1.18, "open": 12.81, "high": 12.81, "low": 12.77, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-09T10:49:41", "percent_change": -8.45878, "prev_day_close": 12.7249999046326}, {"option": "WULF261120C00001000", "bid": 10.85, "bid_size": 926.0, "ask": 11.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 11.3778, "change": 0.48, "open": 10.58, "high": 10.58, "low": 10.58, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-11-09T09:40:19", "percent_change": 4.75248, "prev_day_close": 11.2750000953674}, {"option": "WULF261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 5.659, "open_interest": 2.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:28:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261120C00002000", "bid": 9.85, "bid_size": 807.0, "ask": 10.75, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 10.3795, "change": 0.91, "open": 10.26, "high": 10.26, "low": 10.11, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-09T13:30:07", "percent_change": 9.8913, "prev_day_close": 10.3000001907349}, {"option": "WULF261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 4.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261120C00003000", "bid": 8.85, "bid_size": 912.0, "ask": 9.75, "ask_size": 124.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 9.3814, "change": 0.425, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T09:42:43", "percent_change": 5.23077, "prev_day_close": 9.30000019073486}, {"option": "WULF261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 45.0, "iv": 3.4379, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T10:36:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261120C00004000", "bid": 7.75, "bid_size": 779.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.0, "open_interest": 2.0, "volume": 5.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 8.3837, "change": 0.975, "open": 8.24, "high": 8.24, "low": 8.05, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T13:51:47", "percent_change": 13.5888, "prev_day_close": 8.32499980926514}, {"option": "WULF261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 71.0, "iv": 2.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261120C00005000", "bid": 6.65, "bid_size": 821.0, "ask": 8.0, "ask_size": 99.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 0.9977, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0003, "rho": 0.0018, "theo": 7.3873, "change": 1.095, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-11-09T11:50:51", "percent_change": 17.8776, "prev_day_close": 7.375}, {"option": "WULF261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 2.2467, "open_interest": 39.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:29:34", "percent_change": -20.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261120C00006000", "bid": 5.85, "bid_size": 716.0, "ask": 6.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0019, "rho": 0.0021, "theo": 6.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-12T09:51:17", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "WULF261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2149.0, "iv": 3.3966, "open_interest": 87.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:33:12", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261120C00006500", "bid": 5.15, "bid_size": 839.0, "ask": 6.3, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0032, "rho": 0.0023, "theo": 5.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "WULF261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 856.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "WULF261120C00007000", "bid": 4.65, "bid_size": 1060.0, "ask": 5.95, "ask_size": 227.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.011, "vega": 0.0008, "theta": -0.0049, "rho": 0.0024, "theo": 5.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-11-05T14:33:24", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "WULF261120P00007000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 3390.0, "iv": 1.774, "open_interest": 110214.0, "volume": 13.0, "delta": -0.0154, "gamma": 0.011, "vega": 0.0008, "theta": -0.0056, "rho": -0.0001, "theo": 0.0203, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:20:12", "percent_change": -64.7059, "prev_day_close": 0.034999999217689}, {"option": "WULF261120C00007500", "bid": 4.4, "bid_size": 706.0, "ask": 5.3, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0165, "vega": 0.0012, "theta": -0.0072, "rho": 0.0026, "theo": 4.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WULF261120P00007500", "bid": 0.01, "bid_size": 57.0, "ask": 0.04, "ask_size": 577.0, "iv": 1.4969, "open_interest": 5.0, "volume": 6.0, "delta": -0.0235, "gamma": 0.0165, "vega": 0.0012, "theta": -0.0078, "rho": -0.0001, "theo": 0.0316, "change": 0.07, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:29:22", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "WULF261120C00008000", "bid": 3.95, "bid_size": 2310.0, "ask": 4.75, "ask_size": 1227.0, "iv": 0.0, "open_interest": 970.0, "volume": 12.0, "delta": 0.9647, "gamma": 0.0241, "vega": 0.0017, "theta": -0.0102, "rho": 0.0027, "theo": 4.4375, "change": 1.05, "open": 3.56, "high": 4.35, "low": 3.56, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:27:52", "percent_change": 31.8182, "prev_day_close": 4.45000004768372}, {"option": "WULF261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2160.0, "iv": 1.3692, "open_interest": 7142.0, "volume": 331.0, "delta": -0.0354, "gamma": 0.0242, "vega": 0.0017, "theta": -0.0107, "rho": -0.0002, "theo": 0.0485, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:03:33", "percent_change": -52.381, "prev_day_close": 0.0300000002607703}, {"option": "WULF261120C00008500", "bid": 3.1, "bid_size": 968.0, "ask": 4.45, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0343, "vega": 0.0023, "theta": -0.014, "rho": 0.0028, "theo": 3.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "WULF261120P00008500", "bid": 0.01, "bid_size": 1308.0, "ask": 0.14, "ask_size": 804.0, "iv": 1.4484, "open_interest": 5.0, "volume": 5.0, "delta": -0.0523, "gamma": 0.0343, "vega": 0.0023, "theta": -0.0144, "rho": -0.0002, "theo": 0.0738, "change": 0.14, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:54:42", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "WULF261120C00009000", "bid": 3.05, "bid_size": 1162.0, "ask": 3.7, "ask_size": 255.0, "iv": 0.0, "open_interest": 90.0, "volume": 6.0, "delta": 0.9246, "gamma": 0.0472, "vega": 0.0031, "theta": -0.0184, "rho": 0.0028, "theo": 3.5009, "change": 0.84, "open": 3.25, "high": 3.3, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:54:37", "percent_change": 34.1463, "prev_day_close": 3.47499990463257}, {"option": "WULF261120P00009000", "bid": 0.08, "bid_size": 260.0, "ask": 0.12, "ask_size": 988.0, "iv": 1.3595, "open_interest": 37822.0, "volume": 228.0, "delta": -0.0756, "gamma": 0.0473, "vega": 0.0031, "theta": -0.0189, "rho": -0.0003, "theo": 0.1105, "change": -0.155, "open": 0.17, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:55:11", "percent_change": -60.7843, "prev_day_close": 0.0850000008940697}, {"option": "WULF261120C00009500", "bid": 2.51, "bid_size": 1942.0, "ask": 3.4, "ask_size": 1143.0, "iv": 1.0517, "open_interest": 386.0, "volume": 4.0, "delta": 0.8935, "gamma": 0.063, "vega": 0.004, "theta": -0.0236, "rho": 0.0028, "theo": 3.0541, "change": 0.765, "open": 2.33, "high": 2.87, "low": 2.11, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T10:43:09", "percent_change": 36.342, "prev_day_close": 3.05499994754791}, {"option": "WULF261120P00009500", "bid": 0.13, "bid_size": 111.0, "ask": 0.18, "ask_size": 1210.0, "iv": 1.3318, "open_interest": 901.0, "volume": 23.0, "delta": -0.1068, "gamma": 0.0631, "vega": 0.004, "theta": -0.024, "rho": -0.0005, "theo": 0.1629, "change": -0.225, "open": 0.26, "high": 0.26, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:46:41", "percent_change": -60.0, "prev_day_close": 0.140000000596046}, {"option": "WULF261120C00010000", "bid": 2.19, "bid_size": 2158.0, "ask": 2.86, "ask_size": 1096.0, "iv": 1.0861, "open_interest": 3958.0, "volume": 15.0, "delta": 0.8533, "gamma": 0.081, "vega": 0.0049, "theta": -0.0291, "rho": 0.0028, "theo": 2.6278, "change": 0.605, "open": 2.1, "high": 2.6, "low": 2.1, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T13:10:47", "percent_change": 35.0725, "prev_day_close": 2.65499997138977}, {"option": "WULF261120P00010000", "bid": 0.09, "bid_size": 3297.0, "ask": 0.26, "ask_size": 561.0, "iv": 1.185, "open_interest": 18318.0, "volume": 117.0, "delta": -0.1471, "gamma": 0.0811, "vega": 0.0049, "theta": -0.0295, "rho": -0.0006, "theo": 0.236, "change": -0.315, "open": 0.41, "high": 0.44, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:33:20", "percent_change": -60.0, "prev_day_close": 0.215000003576279}, {"option": "WULF261120C00010500", "bid": 1.83, "bid_size": 2104.0, "ask": 2.43, "ask_size": 1071.0, "iv": 1.1114, "open_interest": 922.0, "volume": 30.0, "delta": 0.8033, "gamma": 0.1001, "vega": 0.006, "theta": -0.0347, "rho": 0.0028, "theo": 2.2277, "change": 0.56, "open": 1.59, "high": 2.24, "low": 1.56, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:07:14", "percent_change": 38.8889, "prev_day_close": 2.18500000238419}, {"option": "WULF261120P00010500", "bid": 0.31, "bid_size": 95.0, "ask": 0.51, "ask_size": 3429.0, "iv": 1.4052, "open_interest": 11621.0, "volume": 1081.0, "delta": -0.1972, "gamma": 0.1003, "vega": 0.006, "theta": -0.035, "rho": -0.0009, "theo": 0.3353, "change": -0.375, "open": 0.59, "high": 0.59, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:48:27", "percent_change": -53.1915, "prev_day_close": 0.320000007748604}, {"option": "WULF261120C00011000", "bid": 1.45, "bid_size": 2198.0, "ask": 2.01, "ask_size": 883.0, "iv": 1.064, "open_interest": 19557.0, "volume": 1230.0, "delta": 0.7438, "gamma": 0.1188, "vega": 0.0069, "theta": -0.0399, "rho": 0.0026, "theo": 1.8592, "change": 0.825, "open": 1.56, "high": 2.0, "low": 1.19, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:13:06", "percent_change": 70.2128, "prev_day_close": 1.90499997138977}, {"option": "WULF261120P00011000", "bid": 0.45, "bid_size": 95.0, "ask": 0.48, "ask_size": 42.0, "iv": 1.2467, "open_interest": 29690.0, "volume": 596.0, "delta": -0.2568, "gamma": 0.119, "vega": 0.0069, "theta": -0.0401, "rho": -0.0011, "theo": 0.4662, "change": -0.51, "open": 0.81, "high": 0.81, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:31:46", "percent_change": -54.8387, "prev_day_close": 0.464999988675118}, {"option": "WULF261120C00011500", "bid": 1.16, "bid_size": 2386.0, "ask": 1.7, "ask_size": 1009.0, "iv": 1.1072, "open_interest": 2479.0, "volume": 563.0, "delta": 0.6761, "gamma": 0.135, "vega": 0.0077, "theta": -0.044, "rho": 0.0024, "theo": 1.5272, "change": 0.57, "open": 1.02, "high": 1.68, "low": 0.94, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:45:25", "percent_change": 62.6374, "prev_day_close": 1.4549999833107}, {"option": "WULF261120P00011500", "bid": 0.61, "bid_size": 23.0, "ask": 0.74, "ask_size": 1627.0, "iv": 1.287, "open_interest": 4433.0, "volume": 219.0, "delta": -0.3247, "gamma": 0.1353, "vega": 0.0077, "theta": -0.0442, "rho": -0.0014, "theo": 0.6337, "change": -0.655, "open": 1.02, "high": 1.04, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:16:42", "percent_change": -55.2743, "prev_day_close": 0.650000005960464}, {"option": "WULF261120C00012000", "bid": 1.21, "bid_size": 75.0, "ask": 1.28, "ask_size": 278.0, "iv": 1.2284, "open_interest": 21541.0, "volume": 8262.0, "delta": 0.6026, "gamma": 0.1469, "vega": 0.0083, "theta": -0.0467, "rho": 0.0022, "theo": 1.2349, "change": 0.555, "open": 0.8, "high": 1.39, "low": 0.73, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 76.5517, "prev_day_close": 1.18500000238419}, {"option": "WULF261120P00012000", "bid": 0.83, "bid_size": 14.0, "ask": 0.86, "ask_size": 8.0, "iv": 1.221, "open_interest": 24098.0, "volume": 1657.0, "delta": -0.3983, "gamma": 0.1472, "vega": 0.0083, "theta": -0.0469, "rho": -0.0017, "theo": 0.841, "change": -0.625, "open": 1.32, "high": 1.33, "low": 0.77, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:46:11", "percent_change": -42.0875, "prev_day_close": 0.875}, {"option": "WULF261120C00012500", "bid": 0.97, "bid_size": 13.0, "ask": 1.01, "ask_size": 8.0, "iv": 1.2278, "open_interest": 10348.0, "volume": 2150.0, "delta": 0.5266, "gamma": 0.1532, "vega": 0.0086, "theta": -0.0478, "rho": 0.002, "theo": 0.984, "change": 0.44, "open": 0.62, "high": 1.12, "low": 0.56, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:57:21", "percent_change": 77.193, "prev_day_close": 0.929999977350235}, {"option": "WULF261120P00012500", "bid": 1.08, "bid_size": 23.0, "ask": 1.12, "ask_size": 94.0, "iv": 1.2092, "open_interest": 4262.0, "volume": 387.0, "delta": -0.4746, "gamma": 0.1536, "vega": 0.0086, "theta": -0.0479, "rho": -0.002, "theo": 1.0898, "change": -0.79, "open": 1.64, "high": 1.64, "low": 0.99, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:27:31", "percent_change": -43.1694, "prev_day_close": 1.13499999046326}, {"option": "WULF261120C00013000", "bid": 0.76, "bid_size": 136.0, "ask": 0.81, "ask_size": 153.0, "iv": 1.2074, "open_interest": 35496.0, "volume": 1626.0, "delta": 0.4514, "gamma": 0.1535, "vega": 0.0085, "theta": -0.0471, "rho": 0.0017, "theo": 0.7737, "change": 0.35, "open": 0.48, "high": 0.87, "low": 0.42, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:57:40", "percent_change": 77.7778, "prev_day_close": 0.740000009536743}, {"option": "WULF261120P00013000", "bid": 1.34, "bid_size": 281.0, "ask": 1.41, "ask_size": 15.0, "iv": 1.189, "open_interest": 21851.0, "volume": 774.0, "delta": -0.55, "gamma": 0.154, "vega": 0.0085, "theta": -0.0472, "rho": -0.0022, "theo": 1.3794, "change": -0.885, "open": 1.99, "high": 2.01, "low": 1.25, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:19:50", "percent_change": -40.5034, "prev_day_close": 1.43500000238419}, {"option": "WULF261120C00013500", "bid": 0.57, "bid_size": 96.0, "ask": 0.64, "ask_size": 277.0, "iv": 1.193, "open_interest": 13452.0, "volume": 6442.0, "delta": 0.3801, "gamma": 0.1483, "vega": 0.0082, "theta": -0.0449, "rho": 0.0014, "theo": 0.6015, "change": 0.28, "open": 0.36, "high": 0.68, "low": 0.32, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 82.3529, "prev_day_close": 0.574999988079071}, {"option": "WULF261120P00013500", "bid": 1.65, "bid_size": 110.0, "ask": 2.02, "ask_size": 1585.0, "iv": 1.3437, "open_interest": 557.0, "volume": 583.0, "delta": -0.6215, "gamma": 0.1487, "vega": 0.0082, "theta": -0.0449, "rho": -0.0025, "theo": 1.7072, "change": -0.92, "open": 2.03, "high": 2.09, "low": 1.55, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:37:07", "percent_change": -35.249, "prev_day_close": 1.76999998092651}, {"option": "WULF261120C00014000", "bid": 0.45, "bid_size": 14.0, "ask": 0.49, "ask_size": 25.0, "iv": 1.195, "open_interest": 15015.0, "volume": 1519.0, "delta": 0.3151, "gamma": 0.1386, "vega": 0.0076, "theta": -0.0416, "rho": 0.0012, "theo": 0.4634, "change": 0.16, "open": 0.28, "high": 0.52, "low": 0.24, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:53:06", "percent_change": 61.5385, "prev_day_close": 0.439999997615814}, {"option": "WULF261120P00014000", "bid": 2.01, "bid_size": 93.0, "ask": 2.27, "ask_size": 1155.0, "iv": 1.2784, "open_interest": 8707.0, "volume": 75.0, "delta": -0.6868, "gamma": 0.1391, "vega": 0.0076, "theta": -0.0416, "rho": -0.0027, "theo": 2.0691, "change": -0.775, "open": 2.06, "high": 2.25, "low": 1.97, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:52:21", "percent_change": -25.6198, "prev_day_close": 2.13999998569489}, {"option": "WULF261120C00014500", "bid": 0.17, "bid_size": 3650.0, "ask": 0.38, "ask_size": 18.0, "iv": 1.0681, "open_interest": 2325.0, "volume": 687.0, "delta": 0.2577, "gamma": 0.1258, "vega": 0.0069, "theta": -0.0376, "rho": 0.001, "theo": 0.3544, "change": 0.115, "open": 0.17, "high": 0.41, "low": 0.17, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:48:46", "percent_change": 53.4884, "prev_day_close": 0.340000003576279}, {"option": "WULF261120P00014500", "bid": 2.23, "bid_size": 861.0, "ask": 2.77, "ask_size": 1059.0, "iv": 1.2433, "open_interest": 326.0, "volume": 8.0, "delta": -0.7444, "gamma": 0.1264, "vega": 0.0069, "theta": -0.0375, "rho": -0.0029, "theo": 2.4604, "change": -0.925, "open": 2.52, "high": 2.6, "low": 2.52, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:40:25", "percent_change": -26.2411, "prev_day_close": 2.375}, {"option": "WULF261120C00015000", "bid": 0.25, "bid_size": 14.0, "ask": 0.28, "ask_size": 2.0, "iv": 1.1812, "open_interest": 20777.0, "volume": 712.0, "delta": 0.2084, "gamma": 0.1116, "vega": 0.0062, "theta": -0.0332, "rho": 0.0008, "theo": 0.2698, "change": 0.125, "open": 0.25, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 86.2069, "prev_day_close": 0.255000002682209}, {"option": "WULF261120P00015000", "bid": 2.66, "bid_size": 1081.0, "ask": 3.35, "ask_size": 1187.0, "iv": 1.388, "open_interest": 15826.0, "volume": 108.0, "delta": -0.7939, "gamma": 0.1122, "vega": 0.0061, "theta": -0.033, "rho": -0.003, "theo": 2.8761, "change": -0.975, "open": 2.89, "high": 3.13, "low": 2.68, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -24.5283, "prev_day_close": 2.79499995708466}, {"option": "WULF261120C00015500", "bid": 0.18, "bid_size": 14.0, "ask": 0.39, "ask_size": 2523.0, "iv": 1.3346, "open_interest": 1750.0, "volume": 262.0, "delta": 0.1671, "gamma": 0.0969, "vega": 0.0054, "theta": -0.0288, "rho": 0.0007, "theo": 0.2048, "change": 0.095, "open": 0.1, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:30:23", "percent_change": 82.6087, "prev_day_close": 0.185000002384186}, {"option": "WULF261120P00015500", "bid": 3.15, "bid_size": 293.0, "ask": 3.8, "ask_size": 845.0, "iv": 1.4699, "open_interest": 35.0, "volume": 1.0, "delta": -0.8354, "gamma": 0.0976, "vega": 0.0053, "theta": -0.0286, "rho": -0.0031, "theo": 3.3115, "change": -1.225, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:07:31", "percent_change": -27.0718, "prev_day_close": 3.27499997615814}, {"option": "WULF261120C00016000", "bid": 0.13, "bid_size": 610.0, "ask": 0.16, "ask_size": 74.0, "iv": 1.1765, "open_interest": 49799.0, "volume": 931.0, "delta": 0.1332, "gamma": 0.0829, "vega": 0.0046, "theta": -0.0246, "rho": 0.0005, "theo": 0.1553, "change": 0.04, "open": 0.1, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:54:11", "percent_change": 44.4444, "prev_day_close": 0.134999997913837}, {"option": "WULF261120P00016000", "bid": 3.4, "bid_size": 1512.0, "ask": 4.45, "ask_size": 1308.0, "iv": 1.5066, "open_interest": 2830.0, "volume": 3.0, "delta": -0.8696, "gamma": 0.0836, "vega": 0.0045, "theta": -0.0244, "rho": -0.003, "theo": 3.7624, "change": -1.015, "open": 4.65, "high": 4.65, "low": 3.96, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T12:58:44", "percent_change": -20.402, "prev_day_close": 3.70000004768372}, {"option": "WULF261120C00016500", "bid": 0.09, "bid_size": 733.0, "ask": 0.12, "ask_size": 82.0, "iv": 1.1725, "open_interest": 5648.0, "volume": 289.0, "delta": 0.1057, "gamma": 0.0699, "vega": 0.0039, "theta": -0.0208, "rho": 0.0004, "theo": 0.1178, "change": 0.04, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:40:17", "percent_change": 57.1429, "prev_day_close": 0.105000000447035}, {"option": "WULF261120P00016500", "bid": 4.0, "bid_size": 131.0, "ask": 4.6, "ask_size": 99.0, "iv": 1.3802, "open_interest": 4.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0708, "vega": 0.0038, "theta": -0.0206, "rho": -0.003, "theo": 4.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-05T14:52:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "WULF261120C00017000", "bid": 0.06, "bid_size": 606.0, "ask": 0.09, "ask_size": 70.0, "iv": 1.1679, "open_interest": 29761.0, "volume": 359.0, "delta": 0.0836, "gamma": 0.0584, "vega": 0.0033, "theta": -0.0174, "rho": 0.0003, "theo": 0.0895, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:53:06", "percent_change": 16.6667, "prev_day_close": 0.080000001937151}, {"option": "WULF261120P00017000", "bid": 4.45, "bid_size": 1219.0, "ask": 5.25, "ask_size": 1241.0, "iv": 1.5795, "open_interest": 3009.0, "volume": 53.0, "delta": -0.9198, "gamma": 0.0595, "vega": 0.0032, "theta": -0.0172, "rho": -0.0028, "theo": 4.6977, "change": -0.975, "open": 4.77, "high": 5.0, "low": 4.77, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:44:35", "percent_change": -16.318, "prev_day_close": 4.72500014305115}, {"option": "WULF261120C00017500", "bid": 0.04, "bid_size": 107.0, "ask": 0.08, "ask_size": 81.0, "iv": 1.1922, "open_interest": 273.0, "volume": 15.0, "delta": 0.066, "gamma": 0.0484, "vega": 0.0027, "theta": -0.0145, "rho": 0.0003, "theo": 0.0682, "change": 0.07, "open": 0.04, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:41:00", "percent_change": 175.0, "prev_day_close": 0.0600000005215406}, {"option": "WULF261120P00017500", "bid": 4.9, "bid_size": 157.0, "ask": 5.65, "ask_size": 92.0, "iv": 1.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0495, "vega": 0.0026, "theta": -0.0142, "rho": -0.0028, "theo": 5.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "WULF261120C00018000", "bid": 0.02, "bid_size": 348.0, "ask": 0.09, "ask_size": 915.0, "iv": 1.2454, "open_interest": 22329.0, "volume": 34.0, "delta": 0.0522, "gamma": 0.0399, "vega": 0.0023, "theta": -0.012, "rho": 0.0002, "theo": 0.0521, "change": -0.025, "open": 0.02, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:50:52", "percent_change": -33.3333, "prev_day_close": 0.034999999217689}, {"option": "WULF261120P00018000", "bid": 5.45, "bid_size": 1207.0, "ask": 6.35, "ask_size": 1313.0, "iv": 1.8639, "open_interest": 6340.0, "volume": 12.0, "delta": -0.9519, "gamma": 0.0411, "vega": 0.0021, "theta": -0.0117, "rho": -0.0026, "theo": 5.6617, "change": -1.08, "open": 6.5, "high": 6.5, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T14:49:30", "percent_change": -15.5396, "prev_day_close": 5.75}, {"option": "WULF261120C00019000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 726.0, "iv": 1.2792, "open_interest": 7813.0, "volume": 4.0, "delta": 0.0326, "gamma": 0.0268, "vega": 0.0016, "theta": -0.0081, "rho": 0.0001, "theo": 0.0307, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:52:40", "percent_change": -16.6667, "prev_day_close": 0.034999999217689}, {"option": "WULF261120P00019000", "bid": 6.3, "bid_size": 991.0, "ask": 7.15, "ask_size": 841.0, "iv": 1.6161, "open_interest": 334.0, "volume": 3.0, "delta": -0.9721, "gamma": 0.0281, "vega": 0.0014, "theta": -0.0078, "rho": -0.0021, "theo": 6.6421, "change": -1.255, "open": 6.85, "high": 6.85, "low": 6.77, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T14:50:29", "percent_change": -15.6386, "prev_day_close": 6.625}, {"option": "WULF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 225.0, "iv": 1.2878, "open_interest": 32333.0, "volume": 155.0, "delta": 0.0206, "gamma": 0.018, "vega": 0.0011, "theta": -0.0055, "rho": 0.0001, "theo": 0.0185, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:09:00", "percent_change": -20.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261120P00020000", "bid": 7.25, "bid_size": 1523.0, "ask": 8.2, "ask_size": 1310.0, "iv": 1.7586, "open_interest": 2900.0, "volume": 9.0, "delta": -0.9849, "gamma": 0.0197, "vega": 0.0008, "theta": -0.005, "rho": -0.0014, "theo": 7.6319, "change": -0.95, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:08:44", "percent_change": -10.6145, "prev_day_close": 7.625}, {"option": "WULF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2716.0, "iv": 1.4796, "open_interest": 5492.0, "volume": 17.0, "delta": 0.0131, "gamma": 0.012, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0113, "change": -0.04, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:08:15", "percent_change": -80.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF261120P00021000", "bid": 8.1, "bid_size": 1001.0, "ask": 9.4, "ask_size": 571.0, "iv": 1.9715, "open_interest": 112.0, "volume": 8.0, "delta": -0.993, "gamma": 0.013, "vega": 0.0004, "theta": -0.003, "rho": -0.0008, "theo": 8.6271, "change": -1.125, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:05:24", "percent_change": -11.2219, "prev_day_close": 8.65000009536743}, {"option": "WULF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2325.0, "iv": 1.5434, "open_interest": 18590.0, "volume": 200.0, "delta": 0.0085, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -8.69234e-07, "prev_day_close": 0.0149999996647239}, {"option": "WULF261120P00022000", "bid": 9.0, "bid_size": 1045.0, "ask": 10.35, "ask_size": 537.0, "iv": 1.8091, "open_interest": 156.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0019, "rho": -0.0002, "theo": 9.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T15:22:54", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "WULF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 492.0, "iv": 1.5332, "open_interest": 43279.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:39:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF261120P00023000", "bid": 10.1, "bid_size": 1102.0, "ask": 11.4, "ask_size": 845.0, "iv": 2.2186, "open_interest": 113.0, "volume": 4.0, "delta": -0.9995, "gamma": 0.002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 10.625, "change": -1.075, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T14:34:08", "percent_change": -9.01468, "prev_day_close": 10.6500000953674}, {"option": "WULF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 4089.0, "iv": 2.5287, "open_interest": 8176.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:02:55", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "WULF261120P00024000", "bid": 11.05, "bid_size": 309.0, "ask": 12.65, "ask_size": 71.0, "iv": 2.6169, "open_interest": 5.0, "volume": 14.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.625, "change": -1.025, "open": 12.3, "high": 12.3, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T14:35:47", "percent_change": -7.96116, "prev_day_close": 11.5749998092651}, {"option": "WULF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 181.0, "iv": 1.508, "open_interest": 27302.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:41:06", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261120P00025000", "bid": 12.25, "bid_size": 228.0, "ask": 13.15, "ask_size": 65.0, "iv": 2.2459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-14T12:31:20", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "WULF261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2721.0, "iv": 1.9032, "open_interest": 6598.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:31:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261120P00026000", "bid": 13.15, "bid_size": 297.0, "ask": 14.35, "ask_size": 68.0, "iv": 2.54, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-15T13:11:14", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "WULF261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2141.0, "iv": 1.9264, "open_interest": 4887.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:36:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261120P00027000", "bid": 14.3, "bid_size": 202.0, "ask": 15.15, "ask_size": 49.0, "iv": 2.5428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-09-11T12:14:14", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "WULF261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2812.0, "iv": 2.73, "open_interest": 8392.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:10:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WULF261120P00028000", "bid": 15.3, "bid_size": 221.0, "ask": 16.2, "ask_size": 69.0, "iv": 2.7291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 15.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-16T12:33:13", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "WULF261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2102.0, "iv": 2.8512, "open_interest": 724.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:30:26", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261120P00029000", "bid": 16.2, "bid_size": 261.0, "ask": 17.35, "ask_size": 61.0, "iv": 2.9051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 16.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-07-09T12:29:22", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "WULF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 4050.0, "iv": 3.0957, "open_interest": 19710.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:04:17", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00030000", "bid": 17.25, "bid_size": 237.0, "ask": 18.35, "ask_size": 51.0, "iv": 3.0728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 17.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-09-08T11:56:50", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WULF261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1171.0, "iv": 3.014, "open_interest": 725.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:06:40", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261120P00031000", "bid": 18.3, "bid_size": 209.0, "ask": 19.35, "ask_size": 63.0, "iv": 3.2329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-10T14:37:22", "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "WULF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1119.0, "iv": 2.7169, "open_interest": 3593.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T11:11:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WULF261120P00032000", "bid": 19.2, "bid_size": 282.0, "ask": 20.35, "ask_size": 47.0, "iv": 3.1529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-16T12:34:34", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "WULF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 733.0, "iv": 3.1642, "open_interest": 9190.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-05T09:35:16", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261120P00033000", "bid": 20.25, "bid_size": 245.0, "ask": 21.35, "ask_size": 48.0, "iv": 3.314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-14T10:58:35", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "WULF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1423.0, "iv": 3.1179, "open_interest": 553.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:07:51", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00034000", "bid": 21.2, "bid_size": 264.0, "ask": 22.35, "ask_size": 63.0, "iv": 3.3029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-08T15:03:35", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "WULF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 346.0, "iv": 3.1848, "open_interest": 1522.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:18:16", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00035000", "bid": 22.25, "bid_size": 237.0, "ask": 23.35, "ask_size": 44.0, "iv": 3.4604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-06-17T10:23:50", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "WULF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1419.0, "iv": 3.2493, "open_interest": 824.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.02, "last_trade_time": "2026-10-19T12:44:51", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00036000", "bid": 23.2, "bid_size": 262.0, "ask": 24.35, "ask_size": 48.0, "iv": 3.4428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 23.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-06-17T13:14:50", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "WULF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 245.0, "iv": 3.3117, "open_interest": 4150.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.02, "last_trade_time": "2026-10-19T13:27:22", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00037000", "bid": 24.2, "bid_size": 259.0, "ask": 25.35, "ask_size": 48.0, "iv": 3.5094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 24.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-06-25T10:10:24", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "WULF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 274.0, "iv": 3.3721, "open_interest": 666.0, "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": 0.1, "last_trade_time": "2026-09-22T11:34:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00038000", "bid": 25.2, "bid_size": 260.0, "ask": 26.35, "ask_size": 49.0, "iv": 3.5738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 25.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-19T09:44:57", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "WULF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 151.0, "iv": 3.4306, "open_interest": 883.0, "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": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T12:18:05", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF261120P00039000", "bid": 26.2, "bid_size": 260.0, "ask": 27.35, "ask_size": 54.0, "iv": 3.6364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 26.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-05-06T13:45:07", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "WULF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 123.0, "iv": 2.5078, "open_interest": 5487.0, "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": 0.01, "last_trade_time": "2026-11-04T10:15:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261120P00040000", "bid": 27.3, "bid_size": 209.0, "ask": 28.15, "ask_size": 56.0, "iv": 3.4886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-22T10:43:50", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "WULF261127C00001000", "bid": 10.65, "bid_size": 748.0, "ask": 11.75, "ask_size": 88.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 11.3888, "change": 0.915, "open": 11.25, "high": 11.25, "low": 11.14, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-11-09T13:30:07", "percent_change": 8.94866, "prev_day_close": 11.3000001907349}, {"option": "WULF261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.4431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:22:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF261127C00002000", "bid": 9.45, "bid_size": 784.0, "ask": 11.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 10.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-10-23T14:00:06", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 233.0, "iv": 5.5441, "open_interest": 25.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:01:30", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261127C00003000", "bid": 8.65, "bid_size": 772.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0016, "theo": 9.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-02T13:36:08", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "WULF261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 172.0, "iv": 4.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261127C00004000", "bid": 7.8, "bid_size": 711.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0002, "rho": 0.0022, "theo": 8.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T12:26:01", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "WULF261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 19.0, "iv": 2.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261127C00005000", "bid": 6.6, "bid_size": 898.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0035, "vega": 0.0005, "theta": -0.001, "rho": 0.0027, "theo": 7.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-14T10:41:49", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "WULF261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1524.0, "iv": 2.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261127C00006500", "bid": 5.15, "bid_size": 774.0, "ask": 6.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.01, "vega": 0.0011, "theta": -0.0035, "rho": 0.0034, "theo": 5.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "WULF261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1550.0, "iv": 2.3261, "open_interest": 2.0, "volume": 2.0, "delta": -0.0163, "gamma": 0.01, "vega": 0.0011, "theta": -0.0044, "rho": -0.0001, "theo": 0.0256, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:08:14", "percent_change": -16.6667, "prev_day_close": 0.025000000372529}, {"option": "WULF261127C00007000", "bid": 4.7, "bid_size": 866.0, "ask": 5.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0142, "vega": 0.0015, "theta": -0.0049, "rho": 0.0036, "theo": 5.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "WULF261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 3094.0, "iv": 2.1194, "open_interest": 229.0, "volume": 4.0, "delta": -0.0234, "gamma": 0.0143, "vega": 0.0015, "theta": -0.0057, "rho": -0.0002, "theo": 0.0365, "change": -0.01, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:08:37", "percent_change": -14.2857, "prev_day_close": 0.0299999993294477}, {"option": "WULF261127C00007500", "bid": 4.25, "bid_size": 833.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0201, "vega": 0.002, "theta": -0.0067, "rho": 0.0038, "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": 4.94999980926514}, {"option": "WULF261127P00007500", "bid": 0.01, "bid_size": 374.0, "ask": 0.1, "ask_size": 1014.0, "iv": 1.3563, "open_interest": 2.0, "volume": 6.0, "delta": -0.0334, "gamma": 0.0201, "vega": 0.002, "theta": -0.0074, "rho": -0.0002, "theo": 0.0528, "change": 0.07, "open": 0.11, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:08:56", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "WULF261127C00008000", "bid": 3.95, "bid_size": 1214.0, "ask": 4.95, "ask_size": 913.0, "iv": 1.1741, "open_interest": 106.0, "volume": 1.0, "delta": 0.9531, "gamma": 0.0278, "vega": 0.0027, "theta": -0.0089, "rho": 0.004, "theo": 4.4787, "change": -0.2, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T09:31:20", "percent_change": -5.97015, "prev_day_close": 4.40000009536743}, {"option": "WULF261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 3199.0, "iv": 1.6005, "open_interest": 424.0, "volume": 2.0, "delta": -0.0476, "gamma": 0.0279, "vega": 0.0027, "theta": -0.0096, "rho": -0.0003, "theo": 0.0766, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:09:03", "percent_change": -42.8571, "prev_day_close": 0.0500000016763806}, {"option": "WULF261127C00008500", "bid": 3.45, "bid_size": 690.0, "ask": 4.45, "ask_size": 86.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0377, "vega": 0.0036, "theta": -0.0116, "rho": 0.0041, "theo": 4.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "WULF261127P00008500", "bid": 0.08, "bid_size": 95.0, "ask": 0.19, "ask_size": 1145.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0378, "vega": 0.0036, "theta": -0.0122, "rho": -0.0005, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "WULF261127C00009000", "bid": 3.05, "bid_size": 780.0, "ask": 3.95, "ask_size": 83.0, "iv": 1.0577, "open_interest": 5.0, "volume": 1.0, "delta": 0.9079, "gamma": 0.0497, "vega": 0.0046, "theta": -0.0148, "rho": 0.0042, "theo": 3.5642, "change": 0.775, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:18:58", "percent_change": 30.6931, "prev_day_close": 3.57500004768372}, {"option": "WULF261127P00009000", "bid": 0.13, "bid_size": 23.0, "ask": 0.17, "ask_size": 645.0, "iv": 1.2045, "open_interest": 1794.0, "volume": 165.0, "delta": -0.0929, "gamma": 0.0498, "vega": 0.0046, "theta": -0.0153, "rho": -0.0006, "theo": 0.1598, "change": -0.21, "open": 0.21, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:46:41", "percent_change": -58.3333, "prev_day_close": 0.144999995827675}, {"option": "WULF261127C00009500", "bid": 2.45, "bid_size": 2236.0, "ask": 3.5, "ask_size": 1212.0, "iv": 0.8449, "open_interest": 553.0, "volume": 8.0, "delta": 0.8747, "gamma": 0.0635, "vega": 0.0057, "theta": -0.0182, "rho": 0.0042, "theo": 3.1326, "change": 0.315, "open": 2.34, "high": 2.55, "low": 2.34, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:04:12", "percent_change": 14.094, "prev_day_close": 3.125}, {"option": "WULF261127P00009500", "bid": 0.14, "bid_size": 1647.0, "ask": 0.35, "ask_size": 2000.0, "iv": 1.216, "open_interest": 7116.0, "volume": 7558.0, "delta": -0.1262, "gamma": 0.0637, "vega": 0.0057, "theta": -0.0187, "rho": -0.0009, "theo": 0.2271, "change": -0.265, "open": 0.22, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:13:28", "percent_change": -54.6392, "prev_day_close": 0.21000000089407}, {"option": "WULF261127C00010000", "bid": 2.19, "bid_size": 1239.0, "ask": 3.05, "ask_size": 848.0, "iv": 0.999, "open_interest": 152.0, "volume": 12.0, "delta": 0.8337, "gamma": 0.0784, "vega": 0.0069, "theta": -0.0218, "rho": 0.0042, "theo": 2.7239, "change": 0.97, "open": 1.9, "high": 2.83, "low": 1.9, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T11:58:01", "percent_change": 52.1505, "prev_day_close": 2.72500002384186}, {"option": "WULF261127P00010000", "bid": 0.13, "bid_size": 2599.0, "ask": 0.33, "ask_size": 128.0, "iv": 1.0259, "open_interest": 341.0, "volume": 32.0, "delta": -0.1673, "gamma": 0.0786, "vega": 0.0069, "theta": -0.0222, "rho": -0.0012, "theo": 0.3174, "change": -0.425, "open": 0.56, "high": 0.56, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:05:06", "percent_change": -57.047, "prev_day_close": 0.310000002384186}, {"option": "WULF261127C00010500", "bid": 1.85, "bid_size": 1903.0, "ask": 2.4, "ask_size": 204.0, "iv": 0.8467, "open_interest": 280.0, "volume": 2.0, "delta": 0.785, "gamma": 0.0935, "vega": 0.008, "theta": -0.0253, "rho": 0.004, "theo": 2.3424, "change": 0.54, "open": 1.77, "high": 2.13, "low": 1.77, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T12:35:25", "percent_change": 33.9623, "prev_day_close": 2.3199999332428}, {"option": "WULF261127P00010500", "bid": 0.4, "bid_size": 82.0, "ask": 0.6, "ask_size": 1522.0, "iv": 1.2184, "open_interest": 215.0, "volume": 14.0, "delta": -0.2162, "gamma": 0.0938, "vega": 0.008, "theta": -0.0257, "rho": -0.0015, "theo": 0.435, "change": -0.38, "open": 0.75, "high": 0.75, "low": 0.42, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:26:58", "percent_change": -45.2381, "prev_day_close": 0.429999992251396}, {"option": "WULF261127C00011000", "bid": 1.55, "bid_size": 1902.0, "ask": 2.17, "ask_size": 828.0, "iv": 0.9736, "open_interest": 271.0, "volume": 58.0, "delta": 0.7294, "gamma": 0.1075, "vega": 0.0091, "theta": -0.0284, "rho": 0.0038, "theo": 1.9919, "change": 0.36, "open": 1.68, "high": 1.77, "low": 1.53, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T13:19:33", "percent_change": 27.0677, "prev_day_close": 1.97000002861023}, {"option": "WULF261127P00011000", "bid": 0.4, "bid_size": 2458.0, "ask": 0.73, "ask_size": 1733.0, "iv": 1.1007, "open_interest": 373.0, "volume": 30.0, "delta": -0.272, "gamma": 0.1078, "vega": 0.0091, "theta": -0.0287, "rho": -0.0019, "theo": 0.5837, "change": -0.53, "open": 1.0, "high": 1.0, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:11:44", "percent_change": -50.0, "prev_day_close": 0.590000003576279}, {"option": "WULF261127C00011500", "bid": 1.65, "bid_size": 11.0, "ask": 1.73, "ask_size": 107.0, "iv": 1.1222, "open_interest": 599.0, "volume": 146.0, "delta": 0.6683, "gamma": 0.1193, "vega": 0.01, "theta": -0.0309, "rho": 0.0036, "theo": 1.675, "change": 0.51, "open": 1.33, "high": 1.66, "low": 1.33, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:56:15", "percent_change": 45.5357, "prev_day_close": 1.60500001907349}, {"option": "WULF261127P00011500", "bid": 0.57, "bid_size": 3258.0, "ask": 0.79, "ask_size": 10.0, "iv": 1.0204, "open_interest": 280.0, "volume": 412.0, "delta": -0.3333, "gamma": 0.1197, "vega": 0.01, "theta": -0.0311, "rho": -0.0023, "theo": 0.7661, "change": -0.51, "open": 1.18, "high": 1.18, "low": 0.78, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T13:42:27", "percent_change": -37.7778, "prev_day_close": 0.78999999165535}, {"option": "WULF261127C00012000", "bid": 1.36, "bid_size": 58.0, "ask": 1.5, "ask_size": 1075.0, "iv": 1.1397, "open_interest": 1307.0, "volume": 385.0, "delta": 0.6036, "gamma": 0.128, "vega": 0.0106, "theta": -0.0325, "rho": 0.0033, "theo": 1.3931, "change": 0.44, "open": 0.97, "high": 1.46, "low": 0.97, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 48.8889, "prev_day_close": 1.3400000333786}, {"option": "WULF261127P00012000", "bid": 0.83, "bid_size": 1330.0, "ask": 1.02, "ask_size": 93.0, "iv": 1.0399, "open_interest": 242.0, "volume": 73.0, "delta": -0.3982, "gamma": 0.1285, "vega": 0.0106, "theta": -0.0327, "rho": -0.0027, "theo": 0.9837, "change": -0.555, "open": 1.24, "high": 1.24, "low": 0.87, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -34.1538, "prev_day_close": 1.01999998092651}, {"option": "WULF261127C00012500", "bid": 1.13, "bid_size": 32.0, "ask": 1.2, "ask_size": 98.0, "iv": 1.1028, "open_interest": 281.0, "volume": 386.0, "delta": 0.5375, "gamma": 0.133, "vega": 0.0109, "theta": -0.0333, "rho": 0.003, "theo": 1.1466, "change": 0.37, "open": 0.77, "high": 1.22, "low": 0.77, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 50.6849, "prev_day_close": 1.13000005483627}, {"option": "WULF261127P00012500", "bid": 1.09, "bid_size": 1250.0, "ask": 1.55, "ask_size": 1714.0, "iv": 1.1623, "open_interest": 182.0, "volume": 91.0, "delta": -0.4646, "gamma": 0.1336, "vega": 0.0109, "theta": -0.0334, "rho": -0.0031, "theo": 1.2367, "change": -0.615, "open": 1.31, "high": 1.4, "low": 1.31, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:24:35", "percent_change": -30.5211, "prev_day_close": 1.18500000238419}, {"option": "WULF261127C00013000", "bid": 0.92, "bid_size": 11.0, "ask": 0.98, "ask_size": 110.0, "iv": 1.0925, "open_interest": 1481.0, "volume": 448.0, "delta": 0.472, "gamma": 0.1342, "vega": 0.0109, "theta": -0.0331, "rho": 0.0027, "theo": 0.9342, "change": 0.32, "open": 0.63, "high": 1.03, "low": 0.61, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 55.1724, "prev_day_close": 0.930000007152557}, {"option": "WULF261127P00013000", "bid": 1.46, "bid_size": 356.0, "ask": 1.83, "ask_size": 1478.0, "iv": 1.1888, "open_interest": 989.0, "volume": 683.0, "delta": -0.5304, "gamma": 0.1348, "vega": 0.0109, "theta": -0.0332, "rho": -0.0035, "theo": 1.5241, "change": -0.745, "open": 2.08, "high": 2.08, "low": 1.5, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:44:59", "percent_change": -31.9058, "prev_day_close": 1.55000001192093}, {"option": "WULF261127C00013500", "bid": 0.74, "bid_size": 54.0, "ask": 0.8, "ask_size": 295.0, "iv": 1.0867, "open_interest": 572.0, "volume": 464.0, "delta": 0.409, "gamma": 0.1317, "vega": 0.0106, "theta": -0.0321, "rho": 0.0024, "theo": 0.754, "change": 0.44, "open": 0.56, "high": 0.85, "low": 0.56, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:24:10", "percent_change": 122.222, "prev_day_close": 0.729999989271164}, {"option": "WULF261127P00013500", "bid": 1.77, "bid_size": 932.0, "ask": 1.88, "ask_size": 5.0, "iv": 1.0539, "open_interest": 292.0, "volume": 137.0, "delta": -0.5938, "gamma": 0.1325, "vega": 0.0106, "theta": -0.0321, "rho": -0.0039, "theo": 1.8439, "change": -0.965, "open": 2.41, "high": 2.45, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:15:11", "percent_change": -36.3465, "prev_day_close": 1.7399999499321}, {"option": "WULF261127C00014000", "bid": 0.59, "bid_size": 25.0, "ask": 0.63, "ask_size": 27.0, "iv": 1.0732, "open_interest": 6474.0, "volume": 7166.0, "delta": 0.3499, "gamma": 0.1261, "vega": 0.0102, "theta": -0.0304, "rho": 0.002, "theo": 0.6032, "change": 0.255, "open": 0.27, "high": 0.7, "low": 0.27, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:57:35", "percent_change": 69.863, "prev_day_close": 0.580000013113022}, {"option": "WULF261127P00014000", "bid": 2.15, "bid_size": 102.0, "ask": 2.41, "ask_size": 1119.0, "iv": 1.1516, "open_interest": 438.0, "volume": 131.0, "delta": -0.6532, "gamma": 0.127, "vega": 0.0101, "theta": -0.0303, "rho": -0.0042, "theo": 2.1932, "change": -0.95, "open": 2.27, "high": 2.35, "low": 2.04, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:35:12", "percent_change": -30.6452, "prev_day_close": 2.26999998092651}, {"option": "WULF261127C00014500", "bid": 0.25, "bid_size": 3830.0, "ask": 0.66, "ask_size": 1399.0, "iv": 1.037, "open_interest": 367.0, "volume": 241.0, "delta": 0.2959, "gamma": 0.1181, "vega": 0.0095, "theta": -0.0281, "rho": 0.0017, "theo": 0.4787, "change": 0.225, "open": 0.44, "high": 0.51, "low": 0.38, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:19:27", "percent_change": 78.9474, "prev_day_close": 0.469999998807907}, {"option": "WULF261127P00014500", "bid": 2.49, "bid_size": 392.0, "ask": 2.9, "ask_size": 1130.0, "iv": 1.1936, "open_interest": 211.0, "volume": 52.0, "delta": -0.7077, "gamma": 0.119, "vega": 0.0094, "theta": -0.028, "rho": -0.0044, "theo": 2.569, "change": -1.16, "open": 3.32, "high": 3.32, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:27:26", "percent_change": -31.7808, "prev_day_close": 2.58500003814697}, {"option": "WULF261127C00015000", "bid": 0.36, "bid_size": 93.0, "ask": 0.41, "ask_size": 354.0, "iv": 1.0738, "open_interest": 5134.0, "volume": 211.0, "delta": 0.2474, "gamma": 0.1083, "vega": 0.0086, "theta": -0.0256, "rho": 0.0015, "theo": 0.377, "change": 0.19, "open": 0.24, "high": 0.41, "low": 0.24, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:58:29", "percent_change": 86.3636, "prev_day_close": 0.36999998986721}, {"option": "WULF261127P00015000", "bid": 2.76, "bid_size": 733.0, "ask": 3.45, "ask_size": 847.0, "iv": 1.2129, "open_interest": 28.0, "volume": 1.0, "delta": -0.7565, "gamma": 0.1093, "vega": 0.0085, "theta": -0.0254, "rho": -0.0045, "theo": 2.9677, "change": -0.975, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -23.9264, "prev_day_close": 2.99500000476837}, {"option": "WULF261127C00015500", "bid": 0.28, "bid_size": 20.0, "ask": 0.48, "ask_size": 1655.0, "iv": 1.1617, "open_interest": 417.0, "volume": 19.0, "delta": 0.2048, "gamma": 0.0976, "vega": 0.0078, "theta": -0.0228, "rho": 0.0012, "theo": 0.2949, "change": 0.12, "open": 0.2, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:37:00", "percent_change": 70.5882, "prev_day_close": 0.295000001788139}, {"option": "WULF261127P00015500", "bid": 3.05, "bid_size": 824.0, "ask": 4.1, "ask_size": 922.0, "iv": 1.284, "open_interest": 131.0, "volume": 1.0, "delta": -0.7996, "gamma": 0.0986, "vega": 0.0076, "theta": -0.0226, "rho": -0.0046, "theo": 3.3861, "change": -0.905, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T10:22:56", "percent_change": -19.7814, "prev_day_close": 3.375}, {"option": "WULF261127C00016000", "bid": 0.21, "bid_size": 561.0, "ask": 0.27, "ask_size": 982.0, "iv": 1.0695, "open_interest": 2282.0, "volume": 2110.0, "delta": 0.168, "gamma": 0.0864, "vega": 0.0069, "theta": -0.02, "rho": 0.001, "theo": 0.2293, "change": 0.08, "open": 0.23, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:56:17", "percent_change": 61.5385, "prev_day_close": 0.229999996721745}, {"option": "WULF261127P00016000", "bid": 3.45, "bid_size": 818.0, "ask": 4.5, "ask_size": 578.0, "iv": 1.2612, "open_interest": 128.0, "volume": 1.0, "delta": -0.8369, "gamma": 0.0876, "vega": 0.0068, "theta": -0.0198, "rho": -0.0047, "theo": 3.8212, "change": -1.15, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T12:04:24", "percent_change": -23.0, "prev_day_close": 3.82499992847443}, {"option": "WULF261127C00016500", "bid": 0.05, "bid_size": 2256.0, "ask": 0.19, "ask_size": 3.0, "iv": 0.9477, "open_interest": 304.0, "volume": 22.0, "delta": 0.1366, "gamma": 0.0754, "vega": 0.006, "theta": -0.0174, "rho": 0.0008, "theo": 0.1773, "change": 0.085, "open": 0.13, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:15:49", "percent_change": 80.9524, "prev_day_close": 0.174999997019768}, {"option": "WULF261127P00016500", "bid": 4.1, "bid_size": 229.0, "ask": 5.0, "ask_size": 605.0, "iv": 1.4423, "open_interest": 9.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0767, "vega": 0.0058, "theta": -0.0171, "rho": -0.0047, "theo": 4.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-05T15:46:25", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "WULF261127C00017000", "bid": 0.12, "bid_size": 114.0, "ask": 0.25, "ask_size": 1834.0, "iv": 1.1397, "open_interest": 438.0, "volume": 327.0, "delta": 0.1102, "gamma": 0.0649, "vega": 0.0051, "theta": -0.0148, "rho": 0.0007, "theo": 0.1363, "change": 0.06, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:47:52", "percent_change": 75.0, "prev_day_close": 0.144999995827675}, {"option": "WULF261127P00017000", "bid": 4.5, "bid_size": 419.0, "ask": 5.5, "ask_size": 335.0, "iv": 1.4655, "open_interest": 3.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0664, "vega": 0.0049, "theta": -0.0145, "rho": -0.0044, "theo": 4.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-05T11:46:36", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "WULF261127C00017500", "bid": 0.09, "bid_size": 63.0, "ask": 0.12, "ask_size": 48.0, "iv": 1.0512, "open_interest": 42.0, "volume": 12.0, "delta": 0.0883, "gamma": 0.0553, "vega": 0.0044, "theta": -0.0125, "rho": 0.0005, "theo": 0.1044, "change": 0.04, "open": 0.06, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:16:41", "percent_change": 57.1429, "prev_day_close": 0.114999998360872}, {"option": "WULF261127P00017500", "bid": 4.75, "bid_size": 303.0, "ask": 5.85, "ask_size": 62.0, "iv": 1.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.057, "vega": 0.0041, "theta": -0.0122, "rho": -0.0044, "theo": 5.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "WULF261127C00018000", "bid": 0.06, "bid_size": 836.0, "ask": 0.1, "ask_size": 77.0, "iv": 1.0501, "open_interest": 127.0, "volume": 4.0, "delta": 0.0703, "gamma": 0.0465, "vega": 0.0037, "theta": -0.0104, "rho": 0.0004, "theo": 0.0796, "change": 0.115, "open": 0.11, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:55:55", "percent_change": 255.556, "prev_day_close": 0.0800000000745058}, {"option": "WULF261127P00018000", "bid": 5.2, "bid_size": 294.0, "ask": 6.55, "ask_size": 60.0, "iv": 1.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0484, "vega": 0.0034, "theta": -0.0101, "rho": -0.004, "theo": 5.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "WULF261127C00018500", "bid": 0.05, "bid_size": 125.0, "ask": 0.08, "ask_size": 51.0, "iv": 1.0631, "open_interest": 91.0, "volume": 2.0, "delta": 0.0557, "gamma": 0.0388, "vega": 0.0031, "theta": -0.0086, "rho": 0.0003, "theo": 0.0605, "change": -0.09, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:25:49", "percent_change": -52.9412, "prev_day_close": 0.0599999986588955}, {"option": "WULF261127P00018500", "bid": 5.85, "bid_size": 197.0, "ask": 6.85, "ask_size": 63.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0408, "vega": 0.0026, "theta": -0.0083, "rho": -0.0035, "theo": 6.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "WULF261127C00019000", "bid": 0.01, "bid_size": 960.0, "ask": 0.1, "ask_size": 751.0, "iv": 1.0831, "open_interest": 25.0, "volume": 1.0, "delta": 0.0438, "gamma": 0.032, "vega": 0.0025, "theta": -0.0071, "rho": 0.0003, "theo": 0.0458, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:25:36", "percent_change": 20.0, "prev_day_close": 0.0449999989941716}, {"option": "WULF261127P00019000", "bid": 6.3, "bid_size": 221.0, "ask": 7.35, "ask_size": 84.0, "iv": 1.4962, "open_interest": 5.0, "volume": 2.0, "delta": -0.9646, "gamma": 0.034, "vega": 0.0021, "theta": -0.0067, "rho": -0.0034, "theo": 6.6466, "change": -1.13, "open": 6.82, "high": 6.82, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-09T14:50:29", "percent_change": -14.2138, "prev_day_close": 6.65000009536743}, {"option": "WULF261127C00019500", "bid": 0.01, "bid_size": 752.0, "ask": 0.12, "ask_size": 2694.0, "iv": 1.1697, "open_interest": 6.0, "volume": 4.0, "delta": 0.0344, "gamma": 0.0263, "vega": 0.0021, "theta": -0.0058, "rho": 0.0002, "theo": 0.0346, "change": -0.05, "open": 0.09, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:55:40", "percent_change": -29.4118, "prev_day_close": 0.0399999991059303}, {"option": "WULF261127P00019500", "bid": 6.75, "bid_size": 253.0, "ask": 7.85, "ask_size": 59.0, "iv": 1.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.029, "vega": 0.0015, "theta": -0.0053, "rho": -0.0026, "theo": 7.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "WULF261127C00020000", "bid": 0.02, "bid_size": 27.0, "ask": 0.11, "ask_size": 2455.0, "iv": 1.2201, "open_interest": 59.0, "volume": 2.0, "delta": 0.0268, "gamma": 0.0214, "vega": 0.0017, "theta": -0.0047, "rho": 0.0002, "theo": 0.026, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:19:43", "percent_change": -50.0, "prev_day_close": 0.0499999988824129}, {"option": "WULF261127P00020000", "bid": 7.1, "bid_size": 304.0, "ask": 8.55, "ask_size": 52.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0244, "vega": 0.0011, "theta": -0.0041, "rho": -0.0019, "theo": 7.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "WULF261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2781.0, "iv": 1.257, "open_interest": 59.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0139, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:59:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WULF261127P00021000", "bid": 8.3, "bid_size": 204.0, "ask": 9.25, "ask_size": 52.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0026, "rho": -0.0004, "theo": 8.6259, "change": 0.0, "open": 0.0, "high": 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": "WULF261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2711.0, "iv": 1.3441, "open_interest": 93.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0089, "vega": 0.0007, "theta": -0.0019, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:54:44", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WULF261127P00022000", "bid": 9.3, "bid_size": 210.0, "ask": 10.15, "ask_size": 40.0, "iv": 1.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.003, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "WULF261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1364.0, "iv": 1.7931, "open_interest": 40.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:05:26", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "WULF261127P00023000", "bid": 10.2, "bid_size": 258.0, "ask": 11.35, "ask_size": 40.0, "iv": 1.8328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "WULF261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 676.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WULF261127P00024000", "bid": 11.2, "bid_size": 260.0, "ask": 12.35, "ask_size": 38.0, "iv": 1.9244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "WULF261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 830.0, "iv": 1.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261127P00025000", "bid": 12.25, "bid_size": 232.0, "ask": 13.55, "ask_size": 39.0, "iv": 2.2662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "WULF261204C00001000", "bid": 10.45, "bid_size": 243.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 11.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-10-28T11:17:02", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "WULF261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 4.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "WULF261204C00002000", "bid": 9.45, "bid_size": 244.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 10.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T10:28:38", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 13.0, "iv": 4.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261204C00003000", "bid": 8.45, "bid_size": 244.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": 0.0022, "theo": 9.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WULF261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 13.0, "iv": 3.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261204C00004000", "bid": 7.85, "bid_size": 233.0, "ask": 9.0, "ask_size": 13.0, "iv": 2.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0006, "rho": 0.0029, "theo": 8.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "WULF261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 241.0, "iv": 2.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0019, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261204C00005000", "bid": 6.45, "bid_size": 553.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0051, "vega": 0.0009, "theta": -0.0016, "rho": 0.0036, "theo": 7.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "WULF261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1587.0, "iv": 2.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0051, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261204C00006000", "bid": 5.7, "bid_size": 514.0, "ask": 6.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0097, "vega": 0.0015, "theta": -0.0033, "rho": 0.0042, "theo": 6.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "WULF261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1660.0, "iv": 1.8887, "open_interest": 5.0, "volume": 2.0, "delta": -0.019, "gamma": 0.0097, "vega": 0.0015, "theta": -0.0043, "rho": -0.0002, "theo": 0.0368, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:09:44", "percent_change": -40.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF261204C00006500", "bid": 5.2, "bid_size": 519.0, "ask": 6.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0133, "vega": 0.002, "theta": -0.0044, "rho": 0.0045, "theo": 5.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "WULF261204P00006500", "bid": 0.01, "bid_size": 207.0, "ask": 0.05, "ask_size": 487.0, "iv": 1.2804, "open_interest": 3.0, "volume": 2.0, "delta": -0.0261, "gamma": 0.0133, "vega": 0.002, "theta": -0.0053, "rho": -0.0003, "theo": 0.0501, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:09:52", "percent_change": -25.0, "prev_day_close": 0.0249999994412065}, {"option": "WULF261204C00007000", "bid": 4.75, "bid_size": 791.0, "ask": 5.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0181, "vega": 0.0025, "theta": -0.0058, "rho": 0.0048, "theo": 5.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T12:59:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "WULF261204P00007000", "bid": 0.01, "bid_size": 692.0, "ask": 0.13, "ask_size": 1727.0, "iv": 1.3443, "open_interest": 19.0, "volume": 3.0, "delta": -0.0358, "gamma": 0.0181, "vega": 0.0025, "theta": -0.0067, "rho": -0.0004, "theo": 0.0688, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:56:52", "percent_change": -41.6667, "prev_day_close": 0.0649999985471368}, {"option": "WULF261204C00008000", "bid": 3.75, "bid_size": 907.0, "ask": 5.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9345, "gamma": 0.0318, "vega": 0.0042, "theta": -0.0095, "rho": 0.0052, "theo": 4.5298, "change": 0.575, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:49:04", "percent_change": 16.7883, "prev_day_close": 4.47499990463257}, {"option": "WULF261204P00008000", "bid": 0.1, "bid_size": 80.0, "ask": 0.2, "ask_size": 2233.0, "iv": 1.2881, "open_interest": 263.0, "volume": 13.0, "delta": -0.0662, "gamma": 0.0318, "vega": 0.0042, "theta": -0.0102, "rho": -0.0006, "theo": 0.1314, "change": -0.045, "open": 0.14, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -18.3673, "prev_day_close": 0.0999999977648258}, {"option": "WULF261204C00008500", "bid": 3.55, "bid_size": 732.0, "ask": 4.45, "ask_size": 62.0, "iv": 1.0312, "open_interest": 1.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0408, "vega": 0.0052, "theta": -0.0118, "rho": 0.0053, "theo": 4.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T10:14:22", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "WULF261204P00008500", "bid": 0.14, "bid_size": 69.0, "ask": 0.18, "ask_size": 453.0, "iv": 1.1662, "open_interest": 315.0, "volume": 401.0, "delta": -0.0886, "gamma": 0.0409, "vega": 0.0052, "theta": -0.0124, "rho": -0.0009, "theo": 0.1809, "change": -0.16, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:31:15", "percent_change": -47.0588, "prev_day_close": 0.149999998509884}, {"option": "WULF261204C00009000", "bid": 3.15, "bid_size": 1169.0, "ask": 4.0, "ask_size": 611.0, "iv": 1.0529, "open_interest": 41.0, "volume": 40.0, "delta": 0.8842, "gamma": 0.0512, "vega": 0.0063, "theta": -0.0143, "rho": 0.0054, "theo": 3.6484, "change": 0.965, "open": 3.25, "high": 3.65, "low": 3.25, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T10:37:26", "percent_change": 35.9404, "prev_day_close": 3.625}, {"option": "WULF261204P00009000", "bid": 0.2, "bid_size": 126.0, "ask": 0.43, "ask_size": 2464.0, "iv": 1.2798, "open_interest": 381.0, "volume": 2.0, "delta": -0.1166, "gamma": 0.0513, "vega": 0.0064, "theta": -0.0148, "rho": -0.0011, "theo": 0.247, "change": -0.24, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:48:16", "percent_change": -52.1739, "prev_day_close": 0.215000003576279}, {"option": "WULF261204C00009500", "bid": 2.69, "bid_size": 1149.0, "ask": 3.6, "ask_size": 510.0, "iv": 1.0242, "open_interest": 20.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0625, "vega": 0.0076, "theta": -0.0169, "rho": 0.0054, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T12:07:37", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "WULF261204P00009500", "bid": 0.22, "bid_size": 1481.0, "ask": 0.34, "ask_size": 133.0, "iv": 1.0785, "open_interest": 87.0, "volume": 9.0, "delta": -0.1508, "gamma": 0.0626, "vega": 0.0076, "theta": -0.0174, "rho": -0.0015, "theo": 0.3333, "change": -0.12, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:41:00", "percent_change": -19.3548, "prev_day_close": 0.305000007152557}, {"option": "WULF261204C00010000", "bid": 2.39, "bid_size": 1175.0, "ask": 2.96, "ask_size": 407.0, "iv": 0.9216, "open_interest": 101.0, "volume": 2.0, "delta": 0.8101, "gamma": 0.0741, "vega": 0.0088, "theta": -0.0195, "rho": 0.0053, "theo": 2.8476, "change": 0.56, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:01:25", "percent_change": 27.451, "prev_day_close": 2.88499999046326}, {"option": "WULF261204P00010000", "bid": 0.4, "bid_size": 18.0, "ask": 0.45, "ask_size": 92.0, "iv": 1.1086, "open_interest": 276.0, "volume": 11.0, "delta": -0.191, "gamma": 0.0743, "vega": 0.0088, "theta": -0.0199, "rho": -0.0018, "theo": 0.4434, "change": -0.34, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:37:07", "percent_change": -43.038, "prev_day_close": 0.409999996423721}, {"option": "WULF261204C00010500", "bid": 2.03, "bid_size": 1271.0, "ask": 2.75, "ask_size": 995.0, "iv": 1.0146, "open_interest": 186.0, "volume": 2.0, "delta": 0.7644, "gamma": 0.0853, "vega": 0.01, "theta": -0.0219, "rho": 0.0052, "theo": 2.4859, "change": 0.45, "open": 2.17, "high": 2.2, "low": 2.17, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:14:03", "percent_change": 25.7143, "prev_day_close": 2.49000000953674}, {"option": "WULF261204P00010500", "bid": 0.52, "bid_size": 419.0, "ask": 0.59, "ask_size": 86.0, "iv": 1.0867, "open_interest": 308.0, "volume": 3.0, "delta": -0.2369, "gamma": 0.0856, "vega": 0.01, "theta": -0.0223, "rho": -0.0023, "theo": 0.5804, "change": -0.42, "open": 0.64, "high": 0.64, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:51:44", "percent_change": -42.4242, "prev_day_close": 0.544999986886978}, {"option": "WULF261204C00011000", "bid": 1.76, "bid_size": 2004.0, "ask": 2.45, "ask_size": 1085.0, "iv": 1.054, "open_interest": 330.0, "volume": 48.0, "delta": 0.7139, "gamma": 0.0954, "vega": 0.011, "theta": -0.024, "rho": 0.0049, "theo": 2.1532, "change": 0.71, "open": 1.85, "high": 2.2, "low": 1.85, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:32:11", "percent_change": 47.651, "prev_day_close": 2.12000000476837}, {"option": "WULF261204P00011000", "bid": 0.57, "bid_size": 2333.0, "ask": 0.76, "ask_size": 21.0, "iv": 1.0236, "open_interest": 238.0, "volume": 63.0, "delta": -0.2875, "gamma": 0.0958, "vega": 0.0111, "theta": -0.0243, "rho": -0.0027, "theo": 0.7466, "change": -0.57, "open": 0.85, "high": 0.85, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:11:47", "percent_change": -46.3415, "prev_day_close": 0.740000009536743}, {"option": "WULF261204C00011500", "bid": 1.52, "bid_size": 2242.0, "ask": 1.91, "ask_size": 151.0, "iv": 0.9714, "open_interest": 501.0, "volume": 214.0, "delta": 0.66, "gamma": 0.1039, "vega": 0.0119, "theta": -0.0257, "rho": 0.0047, "theo": 1.8512, "change": 0.665, "open": 1.39, "high": 1.92, "low": 1.3, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 52.988, "prev_day_close": 1.8299999833107}, {"option": "WULF261204P00011500", "bid": 0.89, "bid_size": 43.0, "ask": 1.17, "ask_size": 1782.0, "iv": 1.159, "open_interest": 356.0, "volume": 7.0, "delta": -0.3417, "gamma": 0.1043, "vega": 0.0119, "theta": -0.0259, "rho": -0.0032, "theo": 0.9435, "change": -0.71, "open": 1.38, "high": 1.38, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:09:04", "percent_change": -47.0199, "prev_day_close": 0.855000019073486}, {"option": "WULF261204C00012000", "bid": 1.54, "bid_size": 6.0, "ask": 1.62, "ask_size": 53.0, "iv": 1.0768, "open_interest": 552.0, "volume": 205.0, "delta": 0.6039, "gamma": 0.1101, "vega": 0.0125, "theta": -0.0268, "rho": 0.0043, "theo": 1.5804, "change": 0.515, "open": 1.28, "high": 1.55, "low": 1.19, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:56:15", "percent_change": 50.2439, "prev_day_close": 1.55500000715256}, {"option": "WULF261204P00012000", "bid": 1.11, "bid_size": 99.0, "ask": 1.28, "ask_size": 1267.0, "iv": 1.0958, "open_interest": 225.0, "volume": 17.0, "delta": -0.398, "gamma": 0.1106, "vega": 0.0125, "theta": -0.027, "rho": -0.0038, "theo": 1.1716, "change": -0.525, "open": 1.43, "high": 1.43, "low": 1.2, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:57:40", "percent_change": -28.9256, "prev_day_close": 1.10000002384186}, {"option": "WULF261204C00012500", "bid": 1.29, "bid_size": 17.0, "ask": 1.39, "ask_size": 220.0, "iv": 1.0695, "open_interest": 129.0, "volume": 122.0, "delta": 0.5471, "gamma": 0.114, "vega": 0.0128, "theta": -0.0274, "rho": 0.004, "theo": 1.3403, "change": 0.495, "open": 1.02, "high": 1.38, "low": 1.02, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 55.9322, "prev_day_close": 1.27999997138977}, {"option": "WULF261204P00012500", "bid": 1.2, "bid_size": 1498.0, "ask": 1.76, "ask_size": 1720.0, "iv": 1.108, "open_interest": 119.0, "volume": 102.0, "delta": -0.455, "gamma": 0.1145, "vega": 0.0128, "theta": -0.0276, "rho": -0.0043, "theo": 1.4308, "change": -0.725, "open": 1.91, "high": 1.91, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:58:27", "percent_change": -34.1176, "prev_day_close": 1.41500002145767}, {"option": "WULF261204C00013000", "bid": 1.09, "bid_size": 13.0, "ask": 1.35, "ask_size": 1578.0, "iv": 1.1336, "open_interest": 121.0, "volume": 123.0, "delta": 0.491, "gamma": 0.1153, "vega": 0.0129, "theta": -0.0275, "rho": 0.0036, "theo": 1.1299, "change": 0.495, "open": 1.0, "high": 1.22, "low": 0.83, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:10:22", "percent_change": 68.2759, "prev_day_close": 1.08499997854233}, {"option": "WULF261204P00013000", "bid": 1.46, "bid_size": 1171.0, "ask": 2.11, "ask_size": 1441.0, "iv": 1.1143, "open_interest": 226.0, "volume": 40.0, "delta": -0.5114, "gamma": 0.116, "vega": 0.0129, "theta": -0.0276, "rho": -0.0048, "theo": 1.7198, "change": -0.41, "open": 2.24, "high": 2.24, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T09:48:29", "percent_change": -16.5992, "prev_day_close": 1.68500000238419}, {"option": "WULF261204C00013500", "bid": 0.65, "bid_size": 2907.0, "ask": 1.09, "ask_size": 1123.0, "iv": 0.9986, "open_interest": 164.0, "volume": 139.0, "delta": 0.4368, "gamma": 0.1144, "vega": 0.0128, "theta": -0.027, "rho": 0.0033, "theo": 0.9473, "change": 0.51, "open": 0.62, "high": 1.02, "low": 0.62, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:10:22", "percent_change": 100.0, "prev_day_close": 0.905000001192093}, {"option": "WULF261204P00013500", "bid": 1.91, "bid_size": 612.0, "ask": 2.34, "ask_size": 1279.0, "iv": 1.1284, "open_interest": 213.0, "volume": 103.0, "delta": -0.566, "gamma": 0.1151, "vega": 0.0127, "theta": -0.027, "rho": -0.0053, "theo": 2.0368, "change": -0.98, "open": 2.42, "high": 2.42, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:08:59", "percent_change": -34.507, "prev_day_close": 1.96499997377396}, {"option": "WULF261204C00014000", "bid": 0.76, "bid_size": 75.0, "ask": 0.84, "ask_size": 284.0, "iv": 1.0636, "open_interest": 559.0, "volume": 545.0, "delta": 0.3854, "gamma": 0.1114, "vega": 0.0124, "theta": -0.0261, "rho": 0.0029, "theo": 0.7902, "change": 0.44, "open": 0.51, "high": 0.85, "low": 0.51, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:10:22", "percent_change": 107.317, "prev_day_close": 0.754999995231628}, {"option": "WULF261204P00014000", "bid": 2.29, "bid_size": 103.0, "ask": 2.8, "ask_size": 1418.0, "iv": 1.1888, "open_interest": 374.0, "volume": 68.0, "delta": -0.6178, "gamma": 0.1122, "vega": 0.0123, "theta": -0.0261, "rho": -0.0056, "theo": 2.3794, "change": -0.995, "open": 2.79, "high": 2.79, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:09:07", "percent_change": -30.8527, "prev_day_close": 2.31000006198883}, {"option": "WULF261204C00014500", "bid": 0.63, "bid_size": 9.0, "ask": 0.69, "ask_size": 85.0, "iv": 1.0562, "open_interest": 78.0, "volume": 87.0, "delta": 0.3375, "gamma": 0.1066, "vega": 0.0118, "theta": -0.0249, "rho": 0.0026, "theo": 0.6563, "change": 0.14, "open": 0.44, "high": 0.62, "low": 0.44, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 35.0, "prev_day_close": 0.625}, {"option": "WULF261204P00014500", "bid": 2.46, "bid_size": 954.0, "ask": 3.2, "ask_size": 1056.0, "iv": 1.1244, "open_interest": 117.0, "volume": 71.0, "delta": -0.6661, "gamma": 0.1076, "vega": 0.0118, "theta": -0.0248, "rho": -0.006, "theo": 2.7453, "change": -1.065, "open": 2.85, "high": 2.85, "low": 2.58, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:41:01", "percent_change": -28.2119, "prev_day_close": 2.72500002384186}, {"option": "WULF261204C00015000", "bid": 0.31, "bid_size": 3699.0, "ask": 0.57, "ask_size": 21.0, "iv": 0.9563, "open_interest": 1365.0, "volume": 266.0, "delta": 0.2935, "gamma": 0.1006, "vega": 0.0111, "theta": -0.0234, "rho": 0.0023, "theo": 0.5429, "change": 0.23, "open": 0.4, "high": 0.58, "low": 0.39, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:27:55", "percent_change": 71.875, "prev_day_close": 0.520000010728836}, {"option": "WULF261204P00015000", "bid": 2.82, "bid_size": 963.0, "ask": 3.75, "ask_size": 837.0, "iv": 1.1861, "open_interest": 54.0, "volume": 4.0, "delta": -0.7104, "gamma": 0.1017, "vega": 0.0111, "theta": -0.0232, "rho": -0.0063, "theo": 3.132, "change": -1.075, "open": 3.14, "high": 3.15, "low": 3.14, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:42:38", "percent_change": -25.4438, "prev_day_close": 3.00999999046326}, {"option": "WULF261204C00015500", "bid": 0.42, "bid_size": 23.0, "ask": 0.62, "ask_size": 1334.0, "iv": 1.1184, "open_interest": 64.0, "volume": 28.0, "delta": 0.2537, "gamma": 0.0937, "vega": 0.0104, "theta": -0.0216, "rho": 0.002, "theo": 0.4476, "change": 0.14, "open": 0.34, "high": 0.41, "low": 0.34, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:08:07", "percent_change": 53.8462, "prev_day_close": 0.420000001788139}, {"option": "WULF261204P00015500", "bid": 3.15, "bid_size": 630.0, "ask": 4.05, "ask_size": 856.0, "iv": 1.1103, "open_interest": 10.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0948, "vega": 0.0102, "theta": -0.0214, "rho": -0.0065, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-05T10:55:26", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "WULF261204C00016000", "bid": 0.15, "bid_size": 4433.0, "ask": 0.54, "ask_size": 1619.0, "iv": 1.0243, "open_interest": 302.0, "volume": 185.0, "delta": 0.2181, "gamma": 0.0863, "vega": 0.0095, "theta": -0.0198, "rho": 0.0017, "theo": 0.3678, "change": 0.16, "open": 0.31, "high": 0.37, "low": 0.27, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:31:45", "percent_change": 76.1905, "prev_day_close": 0.350000008940697}, {"option": "WULF261204P00016000", "bid": 3.55, "bid_size": 773.0, "ask": 4.65, "ask_size": 860.0, "iv": 1.193, "open_interest": 8.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0875, "vega": 0.0094, "theta": -0.0196, "rho": -0.0066, "theo": 3.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:30:53", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "WULF261204C00016500", "bid": 0.27, "bid_size": 36.0, "ask": 0.47, "ask_size": 1792.0, "iv": 1.1246, "open_interest": 112.0, "volume": 20.0, "delta": 0.1865, "gamma": 0.0786, "vega": 0.0087, "theta": -0.018, "rho": 0.0015, "theo": 0.3015, "change": 0.09, "open": 0.25, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:20:21", "percent_change": 52.9412, "prev_day_close": 0.265000008046627}, {"option": "WULF261204P00016500", "bid": 4.2, "bid_size": 237.0, "ask": 4.9, "ask_size": 748.0, "iv": 1.2209, "open_interest": 22.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0799, "vega": 0.0085, "theta": -0.0177, "rho": -0.0067, "theo": 4.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T15:46:25", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "WULF261204C00017000", "bid": 0.09, "bid_size": 2492.0, "ask": 0.35, "ask_size": 1052.0, "iv": 1.0128, "open_interest": 54.0, "volume": 25.0, "delta": 0.1588, "gamma": 0.0709, "vega": 0.0078, "theta": -0.0162, "rho": 0.0012, "theo": 0.2466, "change": 0.11, "open": 0.21, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:10:25", "percent_change": 78.5714, "prev_day_close": 0.234999999403954}, {"option": "WULF261204P00017000", "bid": 4.7, "bid_size": 60.0, "ask": 5.55, "ask_size": 237.0, "iv": 1.37, "open_interest": 3.0, "volume": 1.0, "delta": -0.8471, "gamma": 0.0723, "vega": 0.0076, "theta": -0.0158, "rho": -0.0066, "theo": 4.8377, "change": -1.025, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:05:07", "percent_change": -17.2996, "prev_day_close": 4.79999995231628}, {"option": "WULF261204C00017500", "bid": 0.06, "bid_size": 2158.0, "ask": 0.22, "ask_size": 53.0, "iv": 0.9526, "open_interest": 12.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0634, "vega": 0.007, "theta": -0.0145, "rho": 0.0011, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:45:16", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "WULF261204P00017500", "bid": 5.1, "bid_size": 189.0, "ask": 5.85, "ask_size": 256.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0649, "vega": 0.0067, "theta": -0.014, "rho": -0.0064, "theo": 5.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "WULF261204C00018000", "bid": 0.14, "bid_size": 80.0, "ask": 0.17, "ask_size": 33.0, "iv": 1.0332, "open_interest": 119.0, "volume": 1.0, "delta": 0.1138, "gamma": 0.0564, "vega": 0.0062, "theta": -0.0128, "rho": 0.0009, "theo": 0.164, "change": 0.07, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:31:21", "percent_change": 77.7778, "prev_day_close": 0.155000001192093}, {"option": "WULF261204P00018000", "bid": 5.35, "bid_size": 270.0, "ask": 6.45, "ask_size": 90.0, "iv": 1.2541, "open_interest": 14.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.058, "vega": 0.0059, "theta": -0.0123, "rho": -0.0065, "theo": 5.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-05T15:41:03", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "WULF261204C00018500", "bid": 0.11, "bid_size": 136.0, "ask": 0.15, "ask_size": 76.0, "iv": 1.0421, "open_interest": 14.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0497, "vega": 0.0055, "theta": -0.0113, "rho": 0.0008, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:14:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WULF261204P00018500", "bid": 5.8, "bid_size": 274.0, "ask": 6.8, "ask_size": 62.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0515, "vega": 0.0051, "theta": -0.0107, "rho": -0.0062, "theo": 6.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "WULF261204C00019000", "bid": 0.09, "bid_size": 17.0, "ask": 0.24, "ask_size": 1458.0, "iv": 1.1552, "open_interest": 16.0, "volume": 5.0, "delta": 0.0805, "gamma": 0.0436, "vega": 0.0048, "theta": -0.0099, "rho": 0.0006, "theo": 0.1085, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:36:49", "percent_change": -39.1304, "prev_day_close": 0.155000001192093}, {"option": "WULF261204P00019000", "bid": 6.4, "bid_size": 170.0, "ask": 7.25, "ask_size": 57.0, "iv": 1.2662, "open_interest": 4.0, "volume": 1.0, "delta": -0.9277, "gamma": 0.0456, "vega": 0.0044, "theta": -0.0093, "rho": -0.006, "theo": 6.7045, "change": -1.075, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:47:59", "percent_change": -13.4796, "prev_day_close": 6.67500019073486}, {"option": "WULF261204C00019500", "bid": 0.07, "bid_size": 158.0, "ask": 0.11, "ask_size": 509.0, "iv": 1.0543, "open_interest": 14.0, "volume": 4.0, "delta": 0.0674, "gamma": 0.0381, "vega": 0.0042, "theta": -0.0086, "rho": 0.0005, "theo": 0.0881, "change": 0.005, "open": 0.15, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:57:43", "percent_change": 2.85714, "prev_day_close": 0.0800000000745058}, {"option": "WULF261204P00019500", "bid": 6.85, "bid_size": 202.0, "ask": 7.8, "ask_size": 61.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0403, "vega": 0.0037, "theta": -0.008, "rho": -0.0055, "theo": 7.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "WULF261204C00020000", "bid": 0.02, "bid_size": 1139.0, "ask": 0.16, "ask_size": 1361.0, "iv": 1.0986, "open_interest": 105.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0331, "vega": 0.0036, "theta": -0.0074, "rho": 0.0004, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "WULF261204P00020000", "bid": 7.15, "bid_size": 310.0, "ask": 8.35, "ask_size": 58.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0354, "vega": 0.0031, "theta": -0.0068, "rho": -0.0051, "theo": 7.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "WULF261204C00021000", "bid": 0.01, "bid_size": 25.0, "ask": 0.17, "ask_size": 545.0, "iv": 1.1826, "open_interest": 7.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0247, "vega": 0.0027, "theta": -0.0055, "rho": 0.0003, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:10:46", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "WULF261204P00021000", "bid": 8.25, "bid_size": 263.0, "ask": 9.4, "ask_size": 48.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0268, "vega": 0.002, "theta": -0.0049, "rho": -0.004, "theo": 8.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "WULF261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2214.0, "iv": 1.1723, "open_interest": 5.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0182, "vega": 0.002, "theta": -0.004, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:10:46", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WULF261204P00022000", "bid": 9.25, "bid_size": 231.0, "ask": 10.4, "ask_size": 66.0, "iv": 1.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0218, "vega": 0.0011, "theta": -0.0029, "rho": -0.0027, "theo": 9.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "WULF261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 416.0, "iv": 1.4337, "open_interest": 5.0, "volume": 2.0, "delta": 0.0187, "gamma": 0.0132, "vega": 0.0015, "theta": -0.0029, "rho": 0.0001, "theo": 0.0202, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:37:29", "percent_change": -33.3333, "prev_day_close": 0.0199999995529652}, {"option": "WULF261204P00023000", "bid": 10.2, "bid_size": 213.0, "ask": 11.35, "ask_size": 13.0, "iv": 1.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0127, "vega": 0.0004, "theta": -0.0022, "rho": -0.001, "theo": 10.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "WULF261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2181.0, "iv": 1.6113, "open_interest": 2.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0095, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:56:15", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "WULF261204P00024000", "bid": 11.2, "bid_size": 202.0, "ask": 12.35, "ask_size": 13.0, "iv": 1.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0035, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "WULF261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1063.0, "iv": 1.6523, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:47:34", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261204P00025000", "bid": 12.2, "bid_size": 202.0, "ask": 13.4, "ask_size": 13.0, "iv": 1.7532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "WULF261211C00001000", "bid": 10.65, "bid_size": 234.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 11.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "WULF261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 13.0, "iv": 5.9439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261211C00002000", "bid": 9.65, "bid_size": 238.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 10.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 6.0, "iv": 4.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261211C00003000", "bid": 8.65, "bid_size": 521.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0027, "theo": 9.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WULF261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1827.0, "iv": 3.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0013, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261211C00004000", "bid": 7.65, "bid_size": 566.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0006, "rho": 0.0036, "theo": 8.4092, "change": 1.125, "open": 8.35, "high": 8.35, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T11:49:12", "percent_change": 15.6794, "prev_day_close": 8.39999985694885}, {"option": "WULF261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1360.0, "iv": 2.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "WULF261211C00005000", "bid": 6.25, "bid_size": 563.0, "ask": 8.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0058, "vega": 0.0012, "theta": -0.0018, "rho": 0.0045, "theo": 7.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "WULF261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1825.0, "iv": 2.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0058, "vega": 0.0012, "theta": -0.0027, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:19:16", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "WULF261211C00006000", "bid": 5.7, "bid_size": 764.0, "ask": 6.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0037, "rho": 0.0052, "theo": 6.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "WULF261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1761.0, "iv": 1.797, "open_interest": 32.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0044, "rho": -0.0003, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:05:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WULF261211C00006500", "bid": 5.35, "bid_size": 717.0, "ask": 6.35, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0152, "vega": 0.0027, "theta": -0.0049, "rho": 0.0056, "theo": 5.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "WULF261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1798.0, "iv": 1.6408, "open_interest": 61.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0153, "vega": 0.0028, "theta": -0.0056, "rho": -0.0004, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:16:30", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "WULF261211C00007000", "bid": 4.8, "bid_size": 770.0, "ask": 5.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0203, "vega": 0.0035, "theta": -0.0064, "rho": 0.0059, "theo": 5.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "WULF261211P00007000", "bid": 0.01, "bid_size": 1073.0, "ask": 0.15, "ask_size": 1532.0, "iv": 1.2242, "open_interest": 18.0, "volume": 2.0, "delta": -0.0461, "gamma": 0.0203, "vega": 0.0035, "theta": -0.007, "rho": -0.0006, "theo": 0.1029, "change": -0.11, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:37:17", "percent_change": -57.8947, "prev_day_close": 0.0900000026449561}, {"option": "WULF261211C00008000", "bid": 3.95, "bid_size": 756.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.9306, "open_interest": 2.0, "volume": 1.0, "delta": 0.9187, "gamma": 0.0336, "vega": 0.0055, "theta": -0.0099, "rho": 0.0063, "theo": 4.6035, "change": 0.555, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T09:58:13", "percent_change": 15.5245, "prev_day_close": 4.64999985694885}, {"option": "WULF261211P00008000", "bid": 0.01, "bid_size": 2448.0, "ask": 0.39, "ask_size": 1497.0, "iv": 1.236, "open_interest": 3.0, "volume": 7.0, "delta": -0.0817, "gamma": 0.0337, "vega": 0.0055, "theta": -0.0104, "rho": -0.001, "theo": 0.1918, "change": -0.17, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:21:03", "percent_change": -54.8387, "prev_day_close": 0.144999995827675}, {"option": "WULF261211C00008500", "bid": 3.45, "bid_size": 890.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0417, "vega": 0.0067, "theta": -0.0119, "rho": 0.0064, "theo": 4.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:51:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "WULF261211P00008500", "bid": 0.01, "bid_size": 2620.0, "ask": 0.43, "ask_size": 1558.0, "iv": 1.1347, "open_interest": 2.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0418, "vega": 0.0067, "theta": -0.0124, "rho": -0.0013, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T14:51:10", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "WULF261211C00009000", "bid": 3.15, "bid_size": 1169.0, "ask": 4.05, "ask_size": 570.0, "iv": 0.9506, "open_interest": 25.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0506, "vega": 0.008, "theta": -0.014, "rho": 0.0065, "theo": 3.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:55:44", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "WULF261211P00009000", "bid": 0.28, "bid_size": 25.0, "ask": 0.34, "ask_size": 148.0, "iv": 1.128, "open_interest": 40.0, "volume": 2.0, "delta": -0.1352, "gamma": 0.0507, "vega": 0.008, "theta": -0.0145, "rho": -0.0017, "theo": 0.3404, "change": -0.365, "open": 0.31, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -55.7252, "prev_day_close": 0.295000001788139}, {"option": "WULF261211C00009500", "bid": 2.8, "bid_size": 1164.0, "ask": 3.65, "ask_size": 490.0, "iv": 0.99, "open_interest": 9.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0598, "vega": 0.0092, "theta": -0.0161, "rho": 0.0065, "theo": 3.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T12:51:43", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "WULF261211P00009500", "bid": 0.37, "bid_size": 27.0, "ask": 0.64, "ask_size": 1092.0, "iv": 1.2101, "open_interest": 8.0, "volume": 0.0, "delta": -0.169, "gamma": 0.06, "vega": 0.0092, "theta": -0.0165, "rho": -0.0021, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T10:04:54", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "WULF261211C00010000", "bid": 2.47, "bid_size": 1149.0, "ask": 3.25, "ask_size": 594.0, "iv": 0.9994, "open_interest": 44.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.069, "vega": 0.0105, "theta": -0.0181, "rho": 0.0064, "theo": 2.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T10:25:41", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "WULF261211P00010000", "bid": 0.33, "bid_size": 3042.0, "ask": 0.57, "ask_size": 8.0, "iv": 1.0087, "open_interest": 39.0, "volume": 9.0, "delta": -0.2075, "gamma": 0.0692, "vega": 0.0105, "theta": -0.0185, "rho": -0.0026, "theo": 0.5701, "change": -0.48, "open": 0.57, "high": 0.59, "low": 0.47, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -47.5248, "prev_day_close": 0.53999999165535}, {"option": "WULF261211C00010500", "bid": 2.07, "bid_size": 1481.0, "ask": 2.9, "ask_size": 1055.0, "iv": 0.9725, "open_interest": 70.0, "volume": 4.0, "delta": 0.751, "gamma": 0.0777, "vega": 0.0116, "theta": -0.0199, "rho": 0.0062, "theo": 2.6419, "change": 0.775, "open": 2.3, "high": 2.55, "low": 2.3, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:44:50", "percent_change": 43.662, "prev_day_close": 2.52499997615814}, {"option": "WULF261211P00010500", "bid": 0.37, "bid_size": 2837.0, "ask": 0.92, "ask_size": 1871.0, "iv": 1.0438, "open_interest": 249.0, "volume": 8.0, "delta": -0.25, "gamma": 0.078, "vega": 0.0117, "theta": -0.0202, "rho": -0.0031, "theo": 0.7212, "change": -0.415, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:31:13", "percent_change": -36.5639, "prev_day_close": 0.620000004768372}, {"option": "WULF261211C00011000", "bid": 1.89, "bid_size": 1939.0, "ask": 2.5, "ask_size": 1047.0, "iv": 0.9956, "open_interest": 543.0, "volume": 40.0, "delta": 0.7053, "gamma": 0.0856, "vega": 0.0127, "theta": -0.0215, "rho": 0.006, "theo": 2.3209, "change": 0.565, "open": 1.97, "high": 2.25, "low": 1.97, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T12:39:31", "percent_change": 35.873, "prev_day_close": 2.22000002861023}, {"option": "WULF261211P00011000", "bid": 0.67, "bid_size": 2164.0, "ask": 1.14, "ask_size": 1519.0, "iv": 1.1007, "open_interest": 104.0, "volume": 11.0, "delta": -0.2959, "gamma": 0.0859, "vega": 0.0127, "theta": -0.0218, "rho": -0.0037, "theo": 0.8986, "change": -0.54, "open": 0.91, "high": 0.91, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:23:39", "percent_change": -39.7059, "prev_day_close": 0.879999995231628}, {"option": "WULF261211C00011500", "bid": 1.67, "bid_size": 1748.0, "ask": 2.12, "ask_size": 29.0, "iv": 0.9856, "open_interest": 36.0, "volume": 96.0, "delta": 0.657, "gamma": 0.0922, "vega": 0.0135, "theta": -0.0227, "rho": 0.0057, "theo": 2.0269, "change": 0.485, "open": 2.03, "high": 2.03, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T12:55:04", "percent_change": 36.6038, "prev_day_close": 1.92500001192093}, {"option": "WULF261211P00011500", "bid": 0.77, "bid_size": 1883.0, "ask": 1.39, "ask_size": 1988.0, "iv": 1.0664, "open_interest": 152.0, "volume": 174.0, "delta": -0.3444, "gamma": 0.0926, "vega": 0.0135, "theta": -0.023, "rho": -0.0042, "theo": 1.1032, "change": -0.625, "open": 1.51, "high": 1.51, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:23:15", "percent_change": -37.7644, "prev_day_close": 1.10500001907349}, {"option": "WULF261211C00012000", "bid": 1.29, "bid_size": 2703.0, "ask": 2.04, "ask_size": 1548.0, "iv": 1.0056, "open_interest": 2257.0, "volume": 398.0, "delta": 0.6072, "gamma": 0.0974, "vega": 0.0141, "theta": -0.0236, "rho": 0.0054, "theo": 1.7603, "change": 0.35, "open": 1.36, "high": 1.7, "low": 1.36, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T13:19:16", "percent_change": 30.9735, "prev_day_close": 1.73500001430511}, {"option": "WULF261211P00012000", "bid": 1.02, "bid_size": 1320.0, "ask": 1.61, "ask_size": 1388.0, "iv": 1.0588, "open_interest": 108.0, "volume": 1.0, "delta": -0.3944, "gamma": 0.0978, "vega": 0.0141, "theta": -0.0238, "rho": -0.0049, "theo": 1.3353, "change": -0.245, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:47:01", "percent_change": -12.5964, "prev_day_close": 1.25999999046326}, {"option": "WULF261211C00012500", "bid": 1.03, "bid_size": 2663.0, "ask": 1.83, "ask_size": 1890.0, "iv": 1.0017, "open_interest": 47.0, "volume": 43.0, "delta": 0.5569, "gamma": 0.1008, "vega": 0.0145, "theta": -0.0241, "rho": 0.005, "theo": 1.5207, "change": 0.5, "open": 1.14, "high": 1.51, "low": 1.14, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:39:05", "percent_change": 50.5051, "prev_day_close": 1.44499999284744}, {"option": "WULF261211P00012500", "bid": 1.46, "bid_size": 280.0, "ask": 2.06, "ask_size": 1631.0, "iv": 1.1785, "open_interest": 38.0, "volume": 24.0, "delta": -0.4451, "gamma": 0.1014, "vega": 0.0145, "theta": -0.0242, "rho": -0.0054, "theo": 1.5946, "change": -0.51, "open": 1.64, "high": 1.67, "low": 1.64, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T13:12:49", "percent_change": -23.3945, "prev_day_close": 1.5349999666214}, {"option": "WULF261211C00013000", "bid": 1.01, "bid_size": 2418.0, "ask": 1.62, "ask_size": 1951.0, "iv": 1.0618, "open_interest": 71.0, "volume": 13.0, "delta": 0.5069, "gamma": 0.1026, "vega": 0.0146, "theta": -0.0242, "rho": 0.0046, "theo": 1.3073, "change": 0.555, "open": 0.98, "high": 1.33, "low": 0.98, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:07:43", "percent_change": 71.6129, "prev_day_close": 1.26500004529953}, {"option": "WULF261211P00013000", "bid": 1.61, "bid_size": 1105.0, "ask": 2.35, "ask_size": 1547.0, "iv": 1.1248, "open_interest": 136.0, "volume": 7.0, "delta": -0.4954, "gamma": 0.1032, "vega": 0.0146, "theta": -0.0242, "rho": -0.006, "theo": 1.8801, "change": -0.84, "open": 2.13, "high": 2.13, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T11:53:07", "percent_change": -30.9963, "prev_day_close": 1.78000003099442}, {"option": "WULF261211C00013500", "bid": 0.95, "bid_size": 1850.0, "ask": 1.39, "ask_size": 1945.0, "iv": 1.0852, "open_interest": 114.0, "volume": 131.0, "delta": 0.4581, "gamma": 0.1026, "vega": 0.0146, "theta": -0.0239, "rho": 0.0042, "theo": 1.1187, "change": 0.45, "open": 0.92, "high": 1.2, "low": 0.92, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 76.2712, "prev_day_close": 1.18500000238419}, {"option": "WULF261211P00013500", "bid": 2.0, "bid_size": 561.0, "ask": 2.63, "ask_size": 1391.0, "iv": 1.1354, "open_interest": 12.0, "volume": 70.0, "delta": -0.5445, "gamma": 0.1034, "vega": 0.0145, "theta": -0.0239, "rho": -0.0066, "theo": 2.1906, "change": -0.65, "open": 2.56, "high": 2.56, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:23:42", "percent_change": -22.4138, "prev_day_close": 2.14499998092651}, {"option": "WULF261211C00014000", "bid": 0.71, "bid_size": 2877.0, "ask": 1.2, "ask_size": 2055.0, "iv": 1.0455, "open_interest": 437.0, "volume": 462.0, "delta": 0.4112, "gamma": 0.1012, "vega": 0.0143, "theta": -0.0233, "rho": 0.0038, "theo": 0.9532, "change": 0.34, "open": 0.65, "high": 0.95, "low": 0.65, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T12:13:07", "percent_change": 59.6491, "prev_day_close": 0.860000014305115}, {"option": "WULF261211P00014000", "bid": 2.24, "bid_size": 1043.0, "ask": 2.99, "ask_size": 1475.0, "iv": 1.1076, "open_interest": 247.0, "volume": 1.0, "delta": -0.5917, "gamma": 0.102, "vega": 0.0142, "theta": -0.0233, "rho": -0.0071, "theo": 2.5245, "change": -0.9, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:02:30", "percent_change": -26.8657, "prev_day_close": 2.4099999666214}, {"option": "WULF261211C00014500", "bid": 0.48, "bid_size": 2638.0, "ask": 1.0, "ask_size": 1212.0, "iv": 0.9889, "open_interest": 41.0, "volume": 6.0, "delta": 0.3669, "gamma": 0.0983, "vega": 0.0138, "theta": -0.0224, "rho": 0.0034, "theo": 0.8091, "change": 0.33, "open": 0.57, "high": 0.77, "low": 0.57, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:00:34", "percent_change": 75.0, "prev_day_close": 0.735000014305115}, {"option": "WULF261211P00014500", "bid": 2.63, "bid_size": 874.0, "ask": 3.4, "ask_size": 1369.0, "iv": 1.1368, "open_interest": 42.0, "volume": 35.0, "delta": -0.6365, "gamma": 0.0992, "vega": 0.0137, "theta": -0.0223, "rho": -0.0075, "theo": 2.88, "change": -0.93, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:19:46", "percent_change": -25.1351, "prev_day_close": 2.92000007629394}, {"option": "WULF261211C00015000", "bid": 0.34, "bid_size": 2707.0, "ask": 0.91, "ask_size": 1568.0, "iv": 0.9896, "open_interest": 25.0, "volume": 11.0, "delta": 0.3254, "gamma": 0.0944, "vega": 0.0132, "theta": -0.0213, "rho": 0.0031, "theo": 0.6845, "change": 0.345, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:08:15", "percent_change": 97.1831, "prev_day_close": 0.590000003576279}, {"option": "WULF261211P00015000", "bid": 2.9, "bid_size": 962.0, "ask": 3.85, "ask_size": 1299.0, "iv": 1.1255, "open_interest": 7.0, "volume": 2.0, "delta": -0.6784, "gamma": 0.0954, "vega": 0.0131, "theta": -0.0212, "rho": -0.0079, "theo": 3.255, "change": -0.95, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -22.3529, "prev_day_close": 3.29999995231628}, {"option": "WULF261211C00015500", "bid": 0.31, "bid_size": 2197.0, "ask": 0.89, "ask_size": 2095.0, "iv": 1.0499, "open_interest": 110.0, "volume": 39.0, "delta": 0.2871, "gamma": 0.0896, "vega": 0.0125, "theta": -0.02, "rho": 0.0028, "theo": 0.5772, "change": 0.055, "open": 0.5, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 12.0879, "prev_day_close": 0.524999991059303}, {"option": "WULF261211P00015500", "bid": 3.35, "bid_size": 718.0, "ask": 4.2, "ask_size": 1062.0, "iv": 1.1325, "open_interest": 1.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0907, "vega": 0.0124, "theta": -0.0199, "rho": -0.0081, "theo": 3.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-04T11:15:12", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WULF261211C00016000", "bid": 0.24, "bid_size": 3529.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.9713, "open_interest": 397.0, "volume": 40.0, "delta": 0.252, "gamma": 0.0841, "vega": 0.0117, "theta": -0.0187, "rho": 0.0024, "theo": 0.4854, "change": 0.21, "open": 0.42, "high": 0.52, "low": 0.36, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:16:43", "percent_change": 70.0, "prev_day_close": 0.530000001192093}, {"option": "WULF261211P00016000", "bid": 3.7, "bid_size": 706.0, "ask": 4.6, "ask_size": 985.0, "iv": 1.1084, "open_interest": 20.0, "volume": 1.0, "delta": -0.7528, "gamma": 0.0854, "vega": 0.0115, "theta": -0.0185, "rho": -0.0084, "theo": 4.0559, "change": -0.9, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T12:03:51", "percent_change": -17.8218, "prev_day_close": 4.02500009536743}, {"option": "WULF261211C00016500", "bid": 0.19, "bid_size": 2481.0, "ask": 0.53, "ask_size": 1054.0, "iv": 0.9814, "open_interest": 55.0, "volume": 21.0, "delta": 0.2202, "gamma": 0.0783, "vega": 0.0108, "theta": -0.0173, "rho": 0.0021, "theo": 0.4072, "change": 0.08, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 32.0, "prev_day_close": 0.379999995231628}, {"option": "WULF261211P00016500", "bid": 4.1, "bid_size": 747.0, "ask": 5.0, "ask_size": 881.0, "iv": 1.092, "open_interest": 32.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0796, "vega": 0.0107, "theta": -0.0171, "rho": -0.0085, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-05T15:24:21", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "WULF261211C00017000", "bid": 0.13, "bid_size": 3402.0, "ask": 0.53, "ask_size": 1899.0, "iv": 1.0128, "open_interest": 367.0, "volume": 334.0, "delta": 0.1917, "gamma": 0.0722, "vega": 0.01, "theta": -0.0158, "rho": 0.0019, "theo": 0.3408, "change": 0.07, "open": 0.32, "high": 0.32, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 33.3333, "prev_day_close": 0.314999997615814}, {"option": "WULF261211P00017000", "bid": 4.7, "bid_size": 406.0, "ask": 5.6, "ask_size": 553.0, "iv": 1.2454, "open_interest": 7.0, "volume": 1.0, "delta": -0.8141, "gamma": 0.0737, "vega": 0.0098, "theta": -0.0156, "rho": -0.0087, "theo": 4.9121, "change": -1.025, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:05:07", "percent_change": -17.0124, "prev_day_close": 4.89999985694885}, {"option": "WULF261211C00017500", "bid": 0.06, "bid_size": 3355.0, "ask": 0.51, "ask_size": 1822.0, "iv": 1.0222, "open_interest": 4.0, "volume": 2.0, "delta": 0.1662, "gamma": 0.0661, "vega": 0.0091, "theta": -0.0144, "rho": 0.0016, "theo": 0.2848, "change": 0.09, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:39:04", "percent_change": 50.0, "prev_day_close": 0.264999993145466}, {"option": "WULF261211P00017500", "bid": 4.85, "bid_size": 887.0, "ask": 5.85, "ask_size": 696.0, "iv": 1.0143, "open_interest": 3.0, "volume": 3.0, "delta": -0.8402, "gamma": 0.0677, "vega": 0.0088, "theta": -0.0142, "rho": -0.0086, "theo": 5.3567, "change": -1.375, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:28:16", "percent_change": -21.0728, "prev_day_close": 5.375}, {"option": "WULF261211C00018000", "bid": 0.01, "bid_size": 2955.0, "ask": 0.46, "ask_size": 1712.0, "iv": 1.0173, "open_interest": 10.0, "volume": 5.0, "delta": 0.1437, "gamma": 0.0601, "vega": 0.0083, "theta": -0.013, "rho": 0.0014, "theo": 0.2375, "change": -0.04, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:24:14", "percent_change": -16.6667, "prev_day_close": 0.225000001490116}, {"option": "WULF261211P00018000", "bid": 5.4, "bid_size": 568.0, "ask": 6.5, "ask_size": 211.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0618, "vega": 0.008, "theta": -0.0127, "rho": -0.0086, "theo": 5.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "WULF261211C00018500", "bid": 0.01, "bid_size": 2778.0, "ask": 0.49, "ask_size": 1766.0, "iv": 1.0859, "open_interest": 2.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0543, "vega": 0.0075, "theta": -0.0117, "rho": 0.0012, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:01:12", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "WULF261211P00018500", "bid": 5.85, "bid_size": 553.0, "ask": 7.1, "ask_size": 218.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0562, "vega": 0.0071, "theta": -0.0114, "rho": -0.0084, "theo": 6.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "WULF261211C00019000", "bid": 0.01, "bid_size": 2628.0, "ask": 0.48, "ask_size": 1766.0, "iv": 1.128, "open_interest": 8.0, "volume": 8.0, "delta": 0.1064, "gamma": 0.0488, "vega": 0.0067, "theta": -0.0105, "rho": 0.001, "theo": 0.1646, "change": -0.055, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:19:00", "percent_change": -25.5814, "prev_day_close": 0.155000001192093}, {"option": "WULF261211P00019000", "bid": 6.3, "bid_size": 282.0, "ask": 7.4, "ask_size": 62.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0508, "vega": 0.0063, "theta": -0.0101, "rho": -0.0082, "theo": 6.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "WULF261211C00019500", "bid": 0.1, "bid_size": 37.0, "ask": 0.35, "ask_size": 475.0, "iv": 0.9968, "open_interest": 3.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0436, "vega": 0.006, "theta": -0.0093, "rho": 0.0009, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:49:33", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "WULF261211P00019500", "bid": 6.95, "bid_size": 146.0, "ask": 7.75, "ask_size": 54.0, "iv": 1.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0458, "vega": 0.0055, "theta": -0.0089, "rho": -0.0078, "theo": 7.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "WULF261211C00020000", "bid": 0.01, "bid_size": 1837.0, "ask": 0.25, "ask_size": 1514.0, "iv": 1.0465, "open_interest": 2.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0388, "vega": 0.0053, "theta": -0.0082, "rho": 0.0008, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:46:04", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "WULF261211P00020000", "bid": 7.35, "bid_size": 204.0, "ask": 8.4, "ask_size": 55.0, "iv": 1.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0412, "vega": 0.0047, "theta": -0.0078, "rho": -0.0074, "theo": 7.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "WULF261211C00021000", "bid": 0.05, "bid_size": 142.0, "ask": 0.29, "ask_size": 928.0, "iv": 1.0317, "open_interest": 3.0, "volume": 1.0, "delta": 0.0568, "gamma": 0.0304, "vega": 0.0042, "theta": -0.0064, "rho": 0.0006, "theo": 0.0782, "change": -0.015, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -8.10811, "prev_day_close": 0.174999995157123}, {"option": "WULF261211P00021000", "bid": 8.3, "bid_size": 239.0, "ask": 9.35, "ask_size": 50.0, "iv": 1.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0332, "vega": 0.0034, "theta": -0.006, "rho": -0.006, "theo": 8.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "WULF261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2801.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0235, "vega": 0.0032, "theta": -0.0049, "rho": 0.0004, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "WULF261211P00022000", "bid": 9.3, "bid_size": 206.0, "ask": 10.35, "ask_size": 53.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0261, "vega": 0.0023, "theta": -0.0045, "rho": -0.0049, "theo": 9.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "WULF261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1168.0, "iv": 1.3298, "open_interest": 3.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0179, "vega": 0.0024, "theta": -0.0037, "rho": 0.0003, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:46:35", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "WULF261211P00023000", "bid": 10.2, "bid_size": 283.0, "ask": 11.4, "ask_size": 44.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0218, "vega": 0.0013, "theta": -0.003, "rho": -0.003, "theo": 10.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "WULF261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1002.0, "iv": 1.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0136, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "WULF261211P00024000", "bid": 11.2, "bid_size": 283.0, "ask": 12.4, "ask_size": 44.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.013, "vega": 0.0006, "theta": -0.0022, "rho": -0.0014, "theo": 11.626, "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": 11.6500000953674}, {"option": "WULF261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1148.0, "iv": 1.4674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:08:02", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "WULF261211P00025000", "bid": 12.15, "bid_size": 312.0, "ask": 13.35, "ask_size": 45.0, "iv": 1.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0046, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "WULF261218C00000500", "bid": 11.3, "bid_size": 639.0, "ask": 12.3, "ask_size": 506.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 11.8801, "change": 0.45, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T09:40:32", "percent_change": 4.22535, "prev_day_close": 11.9500002861023}, {"option": "WULF261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 198.0, "iv": 4.8866, "open_interest": 11.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:28:45", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261218C00001000", "bid": 10.8, "bid_size": 1620.0, "ask": 11.8, "ask_size": 1403.0, "iv": 0.0, "open_interest": 166.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 11.3827, "change": 1.34, "open": 11.34, "high": 11.34, "low": 11.34, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-11-09T12:10:04", "percent_change": 13.4, "prev_day_close": 11.4500002861023}, {"option": "WULF261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 3.2691, "open_interest": 44.0, "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": "down", "last_trade_price": 0.04, "last_trade_time": "2026-04-15T10:10:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WULF261218C00001500", "bid": 10.35, "bid_size": 702.0, "ask": 11.3, "ask_size": 577.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 10.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-10-28T11:38:56", "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "WULF261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 239.0, "iv": 3.0833, "open_interest": 635.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-20T10:14:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261218C00002000", "bid": 9.85, "bid_size": 1591.0, "ask": 10.8, "ask_size": 1363.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 10.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-25T10:51:23", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "WULF261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2494.0, "iv": 3.8694, "open_interest": 123.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-03T11:12:38", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "WULF261218C00002500", "bid": 9.15, "bid_size": 2154.0, "ask": 10.3, "ask_size": 1647.0, "iv": 0.0, "open_interest": 329.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 9.8914, "change": 0.49, "open": 9.06, "high": 9.06, "low": 9.04, "tick": "no_change", "last_trade_price": 9.04, "last_trade_time": "2026-11-09T09:42:58", "percent_change": 5.73099, "prev_day_close": 9.85000038146973}, {"option": "WULF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 53.0, "iv": 2.1705, "open_interest": 787.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:28:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "WULF261218C00003000", "bid": 8.85, "bid_size": 2299.0, "ask": 9.8, "ask_size": 1784.0, "iv": 0.0, "open_interest": 742.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0033, "theo": 9.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-08-21T14:19:37", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WULF261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5257.0, "iv": 2.7627, "open_interest": 1308.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T12:33:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261218C00003500", "bid": 8.15, "bid_size": 2138.0, "ask": 9.5, "ask_size": 1480.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": 0.0039, "theo": 8.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-11-05T11:46:03", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "WULF261218P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3831.0, "iv": 2.4967, "open_interest": 304.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:59:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF261218C00004000", "bid": 8.35, "bid_size": 1.0, "ask": 8.6, "ask_size": 1281.0, "iv": 2.02, "open_interest": 485.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": 0.0044, "theo": 8.4052, "change": 0.915, "open": 8.19, "high": 8.19, "low": 8.19, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-11-09T11:42:44", "percent_change": 12.5773, "prev_day_close": 8.375}, {"option": "WULF261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 4114.0, "iv": 1.7959, "open_interest": 662.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.002, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0074, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:59:49", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF261218C00004500", "bid": 7.35, "bid_size": 2466.0, "ask": 8.35, "ask_size": 1847.0, "iv": 0.0, "open_interest": 1378.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0004, "rho": 0.0049, "theo": 7.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-10-13T09:49:04", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "WULF261218P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2888.0, "iv": 1.5861, "open_interest": 399.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:15:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261218C00005000", "bid": 6.45, "bid_size": 2354.0, "ask": 8.05, "ask_size": 1864.0, "iv": 0.0, "open_interest": 903.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0011, "rho": 0.0054, "theo": 7.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T12:30:16", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "WULF261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 6239.0, "iv": 1.8439, "open_interest": 9107.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0018, "rho": -0.0002, "theo": 0.0209, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:11:34", "percent_change": -40.0, "prev_day_close": 0.025000000372529}, {"option": "WULF261218C00005500", "bid": 5.95, "bid_size": 2127.0, "ask": 7.55, "ask_size": 1467.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0019, "rho": 0.0059, "theo": 6.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-10-30T14:20:10", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "WULF261218P00005500", "bid": 0.01, "bid_size": 40.0, "ask": 0.12, "ask_size": 4226.0, "iv": 1.4466, "open_interest": 542.0, "volume": 38.0, "delta": -0.0159, "gamma": 0.0076, "vega": 0.0016, "theta": -0.0026, "rho": -0.0002, "theo": 0.0332, "change": 0.04, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 50.0, "prev_day_close": 0.0300000002607703}, {"option": "WULF261218C00007000", "bid": 5.4, "bid_size": 773.0, "ask": 5.65, "ask_size": 693.0, "iv": 1.1968, "open_interest": 8992.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0207, "vega": 0.0041, "theta": -0.0056, "rho": 0.007, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T10:14:53", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "WULF261218P00007000", "bid": 0.03, "bid_size": 1981.0, "ask": 0.13, "ask_size": 1786.0, "iv": 1.1103, "open_interest": 5113.0, "volume": 47.0, "delta": -0.0486, "gamma": 0.0208, "vega": 0.0041, "theta": -0.0061, "rho": -0.0007, "theo": 0.1123, "change": -0.1, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:08:15", "percent_change": -50.0, "prev_day_close": 0.0949999988079071}, {"option": "WULF261218C00008000", "bid": 4.1, "bid_size": 2449.0, "ask": 5.0, "ask_size": 1523.0, "iv": 1.0019, "open_interest": 290.0, "volume": 1.0, "delta": 0.9124, "gamma": 0.034, "vega": 0.0065, "theta": -0.009, "rho": 0.0075, "theo": 4.6386, "change": 0.725, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:46:54", "percent_change": 20.2797, "prev_day_close": 4.625}, {"option": "WULF261218P00008000", "bid": 0.16, "bid_size": 1005.0, "ask": 0.23, "ask_size": 85.0, "iv": 1.113, "open_interest": 9700.0, "volume": 35.0, "delta": -0.0881, "gamma": 0.0341, "vega": 0.0065, "theta": -0.0095, "rho": -0.0014, "theo": 0.221, "change": -0.18, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:50", "percent_change": -47.3684, "prev_day_close": 0.199999995529652}, {"option": "WULF261218C00009000", "bid": 3.3, "bid_size": 3690.0, "ask": 4.35, "ask_size": 2535.0, "iv": 1.1282, "open_interest": 1296.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0498, "vega": 0.0092, "theta": -0.0128, "rho": 0.0076, "theo": 3.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:48:33", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "WULF261218P00009000", "bid": 0.25, "bid_size": 2986.0, "ask": 0.51, "ask_size": 2488.0, "iv": 1.1032, "open_interest": 19359.0, "volume": 2923.0, "delta": -0.1442, "gamma": 0.05, "vega": 0.0092, "theta": -0.0132, "rho": -0.0022, "theo": 0.3963, "change": -0.235, "open": 0.61, "high": 0.61, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:27:14", "percent_change": -36.4341, "prev_day_close": 0.38000001013279}, {"option": "WULF261218C00010000", "bid": 2.74, "bid_size": 2357.0, "ask": 3.3, "ask_size": 1242.0, "iv": 1.0421, "open_interest": 4039.0, "volume": 431.0, "delta": 0.7848, "gamma": 0.0658, "vega": 0.0118, "theta": -0.0164, "rho": 0.0074, "theo": 3.0815, "change": 0.795, "open": 2.51, "high": 3.15, "low": 2.51, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T15:36:09", "percent_change": 34.9451, "prev_day_close": 3.0550000667572}, {"option": "WULF261218P00010000", "bid": 0.65, "bid_size": 2.0, "ask": 0.66, "ask_size": 180.0, "iv": 1.0946, "open_interest": 22228.0, "volume": 977.0, "delta": -0.2161, "gamma": 0.0661, "vega": 0.0119, "theta": -0.0167, "rho": -0.0033, "theo": 0.655, "change": -0.36, "open": 0.81, "high": 0.81, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -35.6436, "prev_day_close": 0.650000005960464}, {"option": "WULF261218C00011000", "bid": 2.23, "bid_size": 1916.0, "ask": 2.73, "ask_size": 1490.0, "iv": 1.1025, "open_interest": 2107.0, "volume": 333.0, "delta": 0.7009, "gamma": 0.0797, "vega": 0.0141, "theta": -0.0192, "rho": 0.007, "theo": 2.439, "change": 0.68, "open": 1.87, "high": 2.6, "low": 1.87, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T15:39:52", "percent_change": 38.8571, "prev_day_close": 2.35500001907349}, {"option": "WULF261218P00011000", "bid": 0.95, "bid_size": 1078.0, "ask": 1.02, "ask_size": 24.0, "iv": 1.0566, "open_interest": 20817.0, "volume": 2907.0, "delta": -0.3004, "gamma": 0.08, "vega": 0.0141, "theta": -0.0195, "rho": -0.0046, "theo": 1.0086, "change": -0.49, "open": 1.38, "high": 1.38, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:48:44", "percent_change": -32.8859, "prev_day_close": 0.994999974966049}, {"option": "WULF261218C00012000", "bid": 1.73, "bid_size": 1497.0, "ask": 1.95, "ask_size": 181.0, "iv": 1.0205, "open_interest": 13728.0, "volume": 1920.0, "delta": 0.6101, "gamma": 0.0894, "vega": 0.0155, "theta": -0.021, "rho": 0.0063, "theo": 1.8954, "change": 0.445, "open": 1.51, "high": 2.02, "low": 1.45, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:52:20", "percent_change": 33.5849, "prev_day_close": 1.84999996423721}, {"option": "WULF261218P00012000", "bid": 1.28, "bid_size": 1920.0, "ask": 1.62, "ask_size": 1699.0, "iv": 1.0487, "open_interest": 13504.0, "volume": 267.0, "delta": -0.3917, "gamma": 0.0899, "vega": 0.0156, "theta": -0.0212, "rho": -0.006, "theo": 1.4616, "change": -0.67, "open": 1.89, "high": 1.89, "low": 1.39, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:23:34", "percent_change": -32.5243, "prev_day_close": 1.48000001907349}, {"option": "WULF261218C00013000", "bid": 1.42, "bid_size": 189.0, "ask": 1.5, "ask_size": 273.0, "iv": 1.0493, "open_interest": 21175.0, "volume": 4430.0, "delta": 0.518, "gamma": 0.0941, "vega": 0.0161, "theta": -0.0216, "rho": 0.0056, "theo": 1.4486, "change": 0.5, "open": 1.05, "high": 1.54, "low": 1.03, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:57:49", "percent_change": 51.0204, "prev_day_close": 1.39499998092651}, {"option": "WULF261218P00013000", "bid": 1.81, "bid_size": 1289.0, "ask": 2.31, "ask_size": 1899.0, "iv": 1.072, "open_interest": 19525.0, "volume": 531.0, "delta": -0.4843, "gamma": 0.0948, "vega": 0.0161, "theta": -0.0217, "rho": -0.0072, "theo": 2.0119, "change": -0.805, "open": 2.55, "high": 2.55, "low": 1.91, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T15:09:52", "percent_change": -29.6501, "prev_day_close": 2.04499995708466}, {"option": "WULF261218C00014000", "bid": 1.07, "bid_size": 41.0, "ask": 1.13, "ask_size": 847.0, "iv": 1.0367, "open_interest": 47739.0, "volume": 963.0, "delta": 0.4299, "gamma": 0.0937, "vega": 0.0159, "theta": -0.021, "rho": 0.0047, "theo": 1.0906, "change": 0.395, "open": 0.74, "high": 1.18, "low": 0.74, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:58:51", "percent_change": 54.4828, "prev_day_close": 1.05000001192093}, {"option": "WULF261218P00014000", "bid": 2.59, "bid_size": 145.0, "ask": 2.95, "ask_size": 1735.0, "iv": 1.105, "open_interest": 5719.0, "volume": 250.0, "delta": -0.5732, "gamma": 0.0946, "vega": 0.0159, "theta": -0.021, "rho": -0.0085, "theo": 2.6519, "change": -0.83, "open": 3.26, "high": 3.26, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:57:58", "percent_change": -24.058, "prev_day_close": 2.69500005245209}, {"option": "WULF261218C00015000", "bid": 0.79, "bid_size": 80.0, "ask": 0.86, "ask_size": 621.0, "iv": 1.0311, "open_interest": 29809.0, "volume": 557.0, "delta": 0.3495, "gamma": 0.0891, "vega": 0.015, "theta": -0.0196, "rho": 0.0039, "theo": 0.8105, "change": 0.275, "open": 0.57, "high": 0.87, "low": 0.56, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 52.381, "prev_day_close": 0.780000001192093}, {"option": "WULF261218P00015000", "bid": 3.1, "bid_size": 1793.0, "ask": 3.6, "ask_size": 1331.0, "iv": 1.0076, "open_interest": 7205.0, "volume": 62.0, "delta": -0.6545, "gamma": 0.0902, "vega": 0.0149, "theta": -0.0196, "rho": -0.0095, "theo": 3.3704, "change": -0.825, "open": 4.07, "high": 4.07, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:52", "percent_change": -19.5266, "prev_day_close": 3.42500007152557}, {"option": "WULF261218C00016000", "bid": 0.58, "bid_size": 12.0, "ask": 0.63, "ask_size": 447.0, "iv": 1.0205, "open_interest": 31050.0, "volume": 1560.0, "delta": 0.279, "gamma": 0.0814, "vega": 0.0136, "theta": -0.0176, "rho": 0.0032, "theo": 0.5957, "change": 0.225, "open": 0.4, "high": 0.63, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:55:58", "percent_change": 60.0, "prev_day_close": 0.569999992847443}, {"option": "WULF261218P00016000", "bid": 3.8, "bid_size": 1716.0, "ask": 4.9, "ask_size": 1900.0, "iv": 1.1542, "open_interest": 17951.0, "volume": 6.0, "delta": -0.726, "gamma": 0.0828, "vega": 0.0134, "theta": -0.0175, "rho": -0.0101, "theo": 4.1549, "change": -0.975, "open": 4.42, "high": 4.42, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:01:06", "percent_change": -19.0244, "prev_day_close": 4.20000004768372}, {"option": "WULF261218C00017000", "bid": 0.27, "bid_size": 2522.0, "ask": 0.57, "ask_size": 1760.0, "iv": 0.9956, "open_interest": 13423.0, "volume": 144.0, "delta": 0.2192, "gamma": 0.072, "vega": 0.0119, "theta": -0.0153, "rho": 0.0025, "theo": 0.4337, "change": 0.13, "open": 0.3, "high": 0.44, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:53:06", "percent_change": 48.1482, "prev_day_close": 0.404999986290932}, {"option": "WULF261218P00017000", "bid": 4.9, "bid_size": 285.0, "ask": 5.5, "ask_size": 1732.0, "iv": 1.1732, "open_interest": 3249.0, "volume": 1.0, "delta": -0.7869, "gamma": 0.0736, "vega": 0.0117, "theta": -0.0152, "rho": -0.0105, "theo": 4.9932, "change": -1.21, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T12:15:15", "percent_change": -19.5161, "prev_day_close": 5.07500004768372}, {"option": "WULF261218C00018000", "bid": 0.3, "bid_size": 31.0, "ask": 0.33, "ask_size": 36.0, "iv": 1.0034, "open_interest": 37114.0, "volume": 179.0, "delta": 0.1699, "gamma": 0.062, "vega": 0.0102, "theta": -0.013, "rho": 0.002, "theo": 0.3133, "change": 0.075, "open": 0.21, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:39:41", "percent_change": 38.4615, "prev_day_close": 0.299999997019768}, {"option": "WULF261218P00018000", "bid": 5.5, "bid_size": 1867.0, "ask": 6.35, "ask_size": 1664.0, "iv": 1.052, "open_interest": 4473.0, "volume": 1.0, "delta": -0.8374, "gamma": 0.0637, "vega": 0.0099, "theta": -0.0128, "rho": -0.0106, "theo": 5.8741, "change": -1.175, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -16.4912, "prev_day_close": 5.92499995231628}, {"option": "WULF261218C00019000", "bid": 0.21, "bid_size": 7.0, "ask": 0.33, "ask_size": 1458.0, "iv": 1.0483, "open_interest": 13677.0, "volume": 30.0, "delta": 0.1302, "gamma": 0.0521, "vega": 0.0085, "theta": -0.0108, "rho": 0.0015, "theo": 0.225, "change": 0.085, "open": 0.15, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:17:50", "percent_change": 58.6207, "prev_day_close": 0.219999998807907}, {"option": "WULF261218P00019000", "bid": 6.35, "bid_size": 1961.0, "ask": 7.4, "ask_size": 1817.0, "iv": 1.0972, "open_interest": 3780.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0541, "vega": 0.0081, "theta": -0.0105, "rho": -0.0102, "theo": 6.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T14:04:08", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "WULF261218C00020000", "bid": 0.14, "bid_size": 100.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.9778, "open_interest": 74862.0, "volume": 4968.0, "delta": 0.0988, "gamma": 0.0429, "vega": 0.007, "theta": -0.0088, "rho": 0.0012, "theo": 0.1607, "change": 0.025, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 20.0, "prev_day_close": 0.16499999910593}, {"option": "WULF261218P00020000", "bid": 7.55, "bid_size": 1036.0, "ask": 7.9, "ask_size": 732.0, "iv": 0.991, "open_interest": 17059.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0452, "vega": 0.0064, "theta": -0.0085, "rho": -0.0096, "theo": 7.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-06T13:33:20", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "WULF261218C00021000", "bid": 0.09, "bid_size": 184.0, "ask": 0.15, "ask_size": 293.0, "iv": 0.9824, "open_interest": 7382.0, "volume": 1.0, "delta": 0.0744, "gamma": 0.0348, "vega": 0.0057, "theta": -0.007, "rho": 0.0009, "theo": 0.1144, "change": 0.055, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 44.0, "prev_day_close": 0.114999998360872}, {"option": "WULF261218P00021000", "bid": 8.3, "bid_size": 1207.0, "ask": 9.55, "ask_size": 1315.0, "iv": 1.3199, "open_interest": 386.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0376, "vega": 0.0049, "theta": -0.0067, "rho": -0.0084, "theo": 8.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-27T15:23:15", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "WULF261218C00022000", "bid": 0.05, "bid_size": 682.0, "ask": 0.1, "ask_size": 153.0, "iv": 0.9735, "open_interest": 20880.0, "volume": 4.0, "delta": 0.0556, "gamma": 0.0278, "vega": 0.0045, "theta": -0.0055, "rho": 0.0007, "theo": 0.0812, "change": 0.025, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:24:19", "percent_change": 45.4545, "prev_day_close": 0.0800000000745058}, {"option": "WULF261218P00022000", "bid": 9.2, "bid_size": 1983.0, "ask": 10.55, "ask_size": 1813.0, "iv": 1.3412, "open_interest": 2491.0, "volume": 31.0, "delta": -0.9579, "gamma": 0.031, "vega": 0.0035, "theta": -0.0053, "rho": -0.0072, "theo": 9.6561, "change": -1.15, "open": 10.56, "high": 10.56, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T10:47:41", "percent_change": -10.4072, "prev_day_close": 9.77500009536743}, {"option": "WULF261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2838.0, "iv": 1.0061, "open_interest": 6029.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.022, "vega": 0.0036, "theta": -0.0043, "rho": 0.0005, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:58:56", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "WULF261218P00023000", "bid": 10.2, "bid_size": 2234.0, "ask": 11.5, "ask_size": 1800.0, "iv": 1.3823, "open_interest": 2307.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0264, "vega": 0.0024, "theta": -0.004, "rho": -0.0053, "theo": 10.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T10:17:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "WULF261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 4021.0, "iv": 1.2552, "open_interest": 30312.0, "volume": 2.0, "delta": 0.0306, "gamma": 0.0172, "vega": 0.0028, "theta": -0.0034, "rho": 0.0004, "theo": 0.0407, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:17:49", "percent_change": 42.8571, "prev_day_close": 0.0599999986588955}, {"option": "WULF261218P00024000", "bid": 11.1, "bid_size": 792.0, "ask": 12.5, "ask_size": 649.0, "iv": 1.3823, "open_interest": 195.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0202, "vega": 0.001, "theta": -0.0032, "rho": -0.0024, "theo": 11.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-03T10:17:03", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "WULF261218C00025000", "bid": 0.01, "bid_size": 273.0, "ask": 0.02, "ask_size": 244.0, "iv": 0.9019, "open_interest": 63500.0, "volume": 569.0, "delta": 0.0226, "gamma": 0.0134, "vega": 0.0022, "theta": -0.0026, "rho": 0.0003, "theo": 0.0288, "change": 0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:55:40", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261218P00025000", "bid": 11.9, "bid_size": 336.0, "ask": 13.3, "ask_size": 320.0, "iv": 0.0, "open_interest": 63.0, "volume": 3.0, "delta": -0.9952, "gamma": 0.0115, "vega": 0.0005, "theta": -0.0016, "rho": -0.0014, "theo": 12.6254, "change": -0.51, "open": 13.54, "high": 13.54, "low": 13.54, "tick": "no_change", "last_trade_price": 13.54, "last_trade_time": "2026-11-09T09:31:18", "percent_change": -3.62989, "prev_day_close": 12.7000002861023}, {"option": "WULF261218C00026000", "bid": 0.01, "bid_size": 2.0, "ask": 0.44, "ask_size": 3707.0, "iv": 1.4668, "open_interest": 9780.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0103, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0204, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 33.3333, "prev_day_close": 0.0399999991059303}, {"option": "WULF261218P00026000", "bid": 13.25, "bid_size": 194.0, "ask": 14.35, "ask_size": 248.0, "iv": 1.5029, "open_interest": 22.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0033, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-10-23T09:32:55", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "WULF261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 3984.0, "iv": 1.5123, "open_interest": 6116.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0079, "vega": 0.0013, "theta": -0.0015, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:48:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261218P00027000", "bid": 14.25, "bid_size": 173.0, "ask": 15.3, "ask_size": 245.0, "iv": 1.5205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-06T11:10:55", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "WULF261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1536.0, "iv": 1.0898, "open_interest": 8015.0, "volume": 0.0, "delta": 0.009, "gamma": 0.006, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:42:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WULF261218P00028000", "bid": 15.25, "bid_size": 199.0, "ask": 16.25, "ask_size": 248.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 15.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-10-14T09:33:04", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "WULF261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4089.0, "iv": 1.3217, "open_interest": 6706.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:46:44", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "WULF261218P00029000", "bid": 16.25, "bid_size": 219.0, "ask": 17.4, "ask_size": 260.0, "iv": 1.7007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 16.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-08T15:05:32", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "WULF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2017.0, "iv": 1.1653, "open_interest": 65007.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:41:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF261218P00030000", "bid": 17.0, "bid_size": 256.0, "ask": 18.4, "ask_size": 253.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 17.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-02T13:07:08", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "WULF261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2607.0, "iv": 1.6335, "open_interest": 372.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:54:14", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "WULF261218P00031000", "bid": 18.2, "bid_size": 243.0, "ask": 19.4, "ask_size": 260.0, "iv": 1.7599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "WULF261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2048.0, "iv": 1.2898, "open_interest": 5345.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:47:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF261218P00032000", "bid": 19.2, "bid_size": 229.0, "ask": 20.2, "ask_size": 252.0, "iv": 1.6166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-08-19T14:19:05", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "WULF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2538.0, "iv": 1.7052, "open_interest": 206.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:37:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WULF261218P00033000", "bid": 20.2, "bid_size": 243.0, "ask": 21.4, "ask_size": 260.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-19T14:45:46", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "WULF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 499.0, "iv": 1.6525, "open_interest": 155.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T12:09:20", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF261218P00034000", "bid": 20.9, "bid_size": 261.0, "ask": 22.65, "ask_size": 259.0, "iv": 1.8495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.52, "last_trade_time": "2026-08-18T14:06:06", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "WULF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 220.0, "iv": 1.3878, "open_interest": 21334.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:47:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF261218P00035000", "bid": 22.25, "bid_size": 204.0, "ask": 23.2, "ask_size": 257.0, "iv": 1.7947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-06-25T10:40:26", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "WULF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 763.0, "iv": 1.7336, "open_interest": 222.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:28:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF261218P00036000", "bid": 23.0, "bid_size": 257.0, "ask": 24.8, "ask_size": 258.0, "iv": 2.1185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 23.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-06-24T11:34:27", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "WULF261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 815.0, "iv": 1.8494, "open_interest": 9382.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T12:40:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF261218P00037000", "bid": 24.0, "bid_size": 258.0, "ask": 25.2, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 24.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-06-18T10:27:00", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "WULF261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2940.0, "iv": 1.8825, "open_interest": 17255.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T15:40:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WULF261218P00038000", "bid": 25.2, "bid_size": 243.0, "ask": 26.4, "ask_size": 260.0, "iv": 2.047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 25.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "WULF261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2605.0, "iv": 1.7569, "open_interest": 1031.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:34:47", "percent_change": 80.0, "prev_day_close": 0.0399999991059303}, {"option": "WULF261218P00039000", "bid": 26.2, "bid_size": 243.0, "ask": 27.4, "ask_size": 260.0, "iv": 2.083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 26.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-06-01T10:49:29", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "WULF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 2686.0, "iv": 1.9355, "open_interest": 21141.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:07:02", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WULF261218P00040000", "bid": 26.9, "bid_size": 263.0, "ask": 28.65, "ask_size": 261.0, "iv": 2.0746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-06-02T11:13:08", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "WULF261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 514.0, "iv": 1.9655, "open_interest": 1588.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:43:13", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "WULF261218P00041000", "bid": 28.2, "bid_size": 225.0, "ask": 29.4, "ask_size": 260.0, "iv": 2.1521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 28.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-10T10:13:21", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "WULF261224C00001000", "bid": 10.45, "bid_size": 211.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 11.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "WULF261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 13.0, "iv": 5.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261224C00002000", "bid": 9.65, "bid_size": 184.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 10.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 4.0, "iv": 3.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261224C00003000", "bid": 8.45, "bid_size": 211.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0003, "theta": 0.0, "rho": 0.0039, "theo": 9.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WULF261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 799.0, "iv": 2.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "WULF261224C00004000", "bid": 7.65, "bid_size": 189.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0026, "vega": 0.0007, "theta": 0.0, "rho": 0.0051, "theo": 8.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "WULF261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 873.0, "iv": 2.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "WULF261224C00005000", "bid": 6.7, "bid_size": 192.0, "ask": 8.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0009, "rho": 0.0063, "theo": 7.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "WULF261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1838.0, "iv": 1.8583, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0022, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:43:11", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "WULF261224C00006000", "bid": 5.75, "bid_size": 241.0, "ask": 6.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0123, "vega": 0.0029, "theta": -0.0028, "rho": 0.0073, "theo": 6.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "WULF261224P00006000", "bid": 0.01, "bid_size": 723.0, "ask": 0.13, "ask_size": 1224.0, "iv": 1.2393, "open_interest": 2.0, "volume": 4.0, "delta": -0.029, "gamma": 0.0123, "vega": 0.0029, "theta": -0.0039, "rho": -0.0005, "theo": 0.0689, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:14:22", "percent_change": -53.3333, "prev_day_close": 0.0699999993667006}, {"option": "WULF261224C00006500", "bid": 5.3, "bid_size": 239.0, "ask": 6.35, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0166, "vega": 0.0038, "theta": -0.004, "rho": 0.0077, "theo": 6.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "WULF261224P00006500", "bid": 0.01, "bid_size": 605.0, "ask": 0.57, "ask_size": 1862.0, "iv": 1.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0166, "vega": 0.0038, "theta": -0.005, "rho": -0.0007, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "WULF261224C00007000", "bid": 4.9, "bid_size": 253.0, "ask": 5.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0217, "vega": 0.0048, "theta": -0.0053, "rho": 0.0081, "theo": 5.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "WULF261224P00007000", "bid": 0.01, "bid_size": 201.0, "ask": 0.57, "ask_size": 496.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0218, "vega": 0.0048, "theta": -0.0063, "rho": -0.001, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "WULF261224C00007500", "bid": 4.5, "bid_size": 221.0, "ask": 5.55, "ask_size": 47.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0277, "vega": 0.006, "theta": -0.0068, "rho": 0.0084, "theo": 5.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "WULF261224P00007500", "bid": 0.01, "bid_size": 1238.0, "ask": 0.5, "ask_size": 345.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0278, "vega": 0.0061, "theta": -0.0077, "rho": -0.0013, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "WULF261224C00008000", "bid": 4.35, "bid_size": 129.0, "ask": 5.05, "ask_size": 39.0, "iv": 1.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0343, "vega": 0.0074, "theta": -0.0084, "rho": 0.0086, "theo": 4.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "WULF261224P00008000", "bid": 0.01, "bid_size": 935.0, "ask": 0.57, "ask_size": 191.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0344, "vega": 0.0074, "theta": -0.0092, "rho": -0.0017, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "WULF261224C00008500", "bid": 3.7, "bid_size": 516.0, "ask": 4.6, "ask_size": 138.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0414, "vega": 0.0088, "theta": -0.0101, "rho": 0.0087, "theo": 4.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "WULF261224P00008500", "bid": 0.1, "bid_size": 2880.0, "ask": 0.6, "ask_size": 1344.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0416, "vega": 0.0088, "theta": -0.0108, "rho": -0.0022, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "WULF261224C00009000", "bid": 3.4, "bid_size": 569.0, "ask": 4.25, "ask_size": 303.0, "iv": 1.0435, "open_interest": 7.0, "volume": 4.0, "delta": 0.8487, "gamma": 0.0488, "vega": 0.0102, "theta": -0.0118, "rho": 0.0087, "theo": 3.8814, "change": 1.075, "open": 3.3, "high": 4.0, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:08:16", "percent_change": 36.7521, "prev_day_close": 3.92499995231628}, {"option": "WULF261224P00009000", "bid": 0.17, "bid_size": 2752.0, "ask": 0.69, "ask_size": 1273.0, "iv": 1.0811, "open_interest": 33.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.049, "vega": 0.0102, "theta": -0.0124, "rho": -0.0027, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:19:15", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "WULF261224C00009500", "bid": 3.0, "bid_size": 628.0, "ask": 3.85, "ask_size": 277.0, "iv": 1.0127, "open_interest": 2.0, "volume": 1.0, "delta": 0.8155, "gamma": 0.0562, "vega": 0.0116, "theta": -0.0134, "rho": 0.0087, "theo": 3.5087, "change": 0.44, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:47:21", "percent_change": 17.1875, "prev_day_close": 3.54999995231628}, {"option": "WULF261224P00009500", "bid": 0.3, "bid_size": 2725.0, "ask": 0.83, "ask_size": 1225.0, "iv": 1.0787, "open_interest": 3.0, "volume": 2.0, "delta": -0.1848, "gamma": 0.0564, "vega": 0.0116, "theta": -0.014, "rho": -0.0033, "theo": 0.574, "change": -0.295, "open": 0.71, "high": 0.71, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:34:02", "percent_change": -34.104, "prev_day_close": 0.560000002384186}, {"option": "WULF261224C00010000", "bid": 2.59, "bid_size": 587.0, "ask": 3.45, "ask_size": 304.0, "iv": 0.9652, "open_interest": 19.0, "volume": 4.0, "delta": 0.779, "gamma": 0.0633, "vega": 0.0129, "theta": -0.0149, "rho": 0.0085, "theo": 3.1583, "change": 0.71, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:03:11", "percent_change": 30.3419, "prev_day_close": 3.11500000953674}, {"option": "WULF261224P00010000", "bid": 0.49, "bid_size": 2726.0, "ask": 1.04, "ask_size": 1425.0, "iv": 1.1084, "open_interest": 12.0, "volume": 11.0, "delta": -0.2214, "gamma": 0.0636, "vega": 0.0129, "theta": -0.0154, "rho": -0.004, "theo": 0.7211, "change": -0.325, "open": 0.75, "high": 0.77, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:57:25", "percent_change": -29.6804, "prev_day_close": 0.734999984502792}, {"option": "WULF261224C00010500", "bid": 2.32, "bid_size": 957.0, "ask": 3.05, "ask_size": 311.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0698, "vega": 0.0141, "theta": -0.0162, "rho": 0.0083, "theo": 2.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84499990940094}, {"option": "WULF261224P00010500", "bid": 0.59, "bid_size": 2791.0, "ask": 1.21, "ask_size": 1487.0, "iv": 1.0699, "open_interest": 1.0, "volume": 1.0, "delta": -0.2607, "gamma": 0.0702, "vega": 0.0141, "theta": -0.0167, "rho": -0.0047, "theo": 0.8919, "change": -0.425, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:47:33", "percent_change": -32.5671, "prev_day_close": 0.860000014305115}, {"option": "WULF261224C00011000", "bid": 2.07, "bid_size": 874.0, "ask": 2.82, "ask_size": 503.0, "iv": 0.9999, "open_interest": 1.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0756, "vega": 0.0151, "theta": -0.0174, "rho": 0.008, "theo": 2.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T13:57:10", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "WULF261224P00011000", "bid": 1.0, "bid_size": 20.0, "ask": 1.21, "ask_size": 956.0, "iv": 1.0672, "open_interest": 187.0, "volume": 6.0, "delta": -0.3022, "gamma": 0.076, "vega": 0.0152, "theta": -0.0177, "rho": -0.0054, "theo": 1.0869, "change": -0.545, "open": 1.45, "high": 1.45, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:57:29", "percent_change": -35.2751, "prev_day_close": 1.08000001311302}, {"option": "WULF261224C00011500", "bid": 1.86, "bid_size": 1483.0, "ask": 2.47, "ask_size": 527.0, "iv": 0.9943, "open_interest": 70.0, "volume": 1.0, "delta": 0.6559, "gamma": 0.0805, "vega": 0.016, "theta": -0.0183, "rho": 0.0077, "theo": 2.25, "change": 0.235, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:32:14", "percent_change": 15.016, "prev_day_close": 2.14999997615814}, {"option": "WULF261224P00011500", "bid": 1.0, "bid_size": 1416.0, "ask": 1.59, "ask_size": 1395.0, "iv": 1.0406, "open_interest": 4.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.081, "vega": 0.016, "theta": -0.0186, "rho": -0.0062, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T14:42:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "WULF261224C00012000", "bid": 1.53, "bid_size": 1970.0, "ask": 2.28, "ask_size": 835.0, "iv": 0.9865, "open_interest": 135.0, "volume": 34.0, "delta": 0.6125, "gamma": 0.0843, "vega": 0.0166, "theta": -0.019, "rho": 0.0073, "theo": 1.9955, "change": 0.795, "open": 1.54, "high": 2.2, "low": 1.54, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:18:11", "percent_change": 56.5836, "prev_day_close": 1.93500006198883}, {"option": "WULF261224P00012000", "bid": 1.3, "bid_size": 1248.0, "ask": 1.87, "ask_size": 1379.0, "iv": 1.062, "open_interest": 2.0, "volume": 2.0, "delta": -0.3888, "gamma": 0.0848, "vega": 0.0167, "theta": -0.0192, "rho": -0.0069, "theo": 1.5497, "change": -0.465, "open": 1.6, "high": 1.61, "low": 1.6, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T14:11:22", "percent_change": -22.4096, "prev_day_close": 1.55000001192093}, {"option": "WULF261224C00012500", "bid": 1.36, "bid_size": 1686.0, "ask": 1.99, "ask_size": 628.0, "iv": 0.9829, "open_interest": 46.0, "volume": 18.0, "delta": 0.569, "gamma": 0.087, "vega": 0.0171, "theta": -0.0194, "rho": 0.0069, "theo": 1.7643, "change": 0.565, "open": 1.54, "high": 1.75, "low": 1.48, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:43:26", "percent_change": 48.9178, "prev_day_close": 1.70999997854233}, {"option": "WULF261224P00012500", "bid": 1.5, "bid_size": 1287.0, "ask": 1.97, "ask_size": 524.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0876, "vega": 0.0171, "theta": -0.0196, "rho": -0.0076, "theo": 1.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "WULF261224C00013000", "bid": 1.26, "bid_size": 1783.0, "ask": 1.8, "ask_size": 548.0, "iv": 1.0154, "open_interest": 10.0, "volume": 5.0, "delta": 0.526, "gamma": 0.0885, "vega": 0.0173, "theta": -0.0196, "rho": 0.0065, "theo": 1.5556, "change": 0.62, "open": 1.25, "high": 1.65, "low": 1.25, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:14:15", "percent_change": 60.1942, "prev_day_close": 1.52499997615814}, {"option": "WULF261224P00013000", "bid": 1.79, "bid_size": 1276.0, "ask": 2.51, "ask_size": 1099.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0892, "vega": 0.0173, "theta": -0.0197, "rho": -0.0084, "theo": 2.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "WULF261224C00013500", "bid": 0.87, "bid_size": 1920.0, "ask": 1.71, "ask_size": 801.0, "iv": 0.9809, "open_interest": 2.0, "volume": 2.0, "delta": 0.484, "gamma": 0.089, "vega": 0.0173, "theta": -0.0196, "rho": 0.006, "theo": 1.3682, "change": 0.355, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T10:58:47", "percent_change": 36.0406, "prev_day_close": 1.31999999284744}, {"option": "WULF261224P00013500", "bid": 2.11, "bid_size": 778.0, "ask": 2.97, "ask_size": 1014.0, "iv": 1.0969, "open_interest": 44.0, "volume": 44.0, "delta": -0.5183, "gamma": 0.0897, "vega": 0.0173, "theta": -0.0196, "rho": -0.0091, "theo": 2.4176, "change": -0.735, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T13:30:28", "percent_change": -22.4427, "prev_day_close": 2.38499999046326}, {"option": "WULF261224C00014000", "bid": 0.88, "bid_size": 1957.0, "ask": 1.44, "ask_size": 707.0, "iv": 0.9988, "open_interest": 10.0, "volume": 8.0, "delta": 0.4434, "gamma": 0.0884, "vega": 0.0172, "theta": -0.0194, "rho": 0.0056, "theo": 1.2008, "change": 0.38, "open": 0.83, "high": 1.08, "low": 0.83, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:09:57", "percent_change": 54.2857, "prev_day_close": 1.15499997138977}, {"option": "WULF261224P00014000", "bid": 2.45, "bid_size": 768.0, "ask": 3.35, "ask_size": 1041.0, "iv": 1.1107, "open_interest": 13.0, "volume": 12.0, "delta": -0.5592, "gamma": 0.0893, "vega": 0.0171, "theta": -0.0193, "rho": -0.0098, "theo": 2.7488, "change": -0.83, "open": 3.38, "high": 3.38, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T14:36:53", "percent_change": -23.7143, "prev_day_close": 2.71499991416931}, {"option": "WULF261224C00014500", "bid": 0.82, "bid_size": 1572.0, "ask": 1.34, "ask_size": 778.0, "iv": 1.0364, "open_interest": 1.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.087, "vega": 0.0168, "theta": -0.019, "rho": 0.0052, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:04:50", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "WULF261224P00014500", "bid": 2.8, "bid_size": 742.0, "ask": 3.75, "ask_size": 1019.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0879, "vega": 0.0168, "theta": -0.0188, "rho": -0.0103, "theo": 3.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "WULF261224C00015000", "bid": 0.81, "bid_size": 27.0, "ask": 1.28, "ask_size": 1016.0, "iv": 1.0932, "open_interest": 109.0, "volume": 100.0, "delta": 0.3681, "gamma": 0.0848, "vega": 0.0164, "theta": -0.0184, "rho": 0.0048, "theo": 0.9199, "change": 0.25, "open": 0.68, "high": 0.91, "low": 0.68, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 37.8788, "prev_day_close": 0.900000005960464}, {"option": "WULF261224P00015000", "bid": 3.15, "bid_size": 776.0, "ask": 4.0, "ask_size": 1070.0, "iv": 1.0839, "open_interest": 1.0, "volume": 1.0, "delta": -0.6354, "gamma": 0.0858, "vega": 0.0163, "theta": -0.0182, "rho": -0.0107, "theo": 3.4659, "change": -0.95, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:14:04", "percent_change": -22.093, "prev_day_close": 3.39999997615814}, {"option": "WULF261224C00015500", "bid": 0.43, "bid_size": 2138.0, "ask": 1.04, "ask_size": 725.0, "iv": 0.9716, "open_interest": 4.0, "volume": 4.0, "delta": 0.3337, "gamma": 0.082, "vega": 0.0158, "theta": -0.0177, "rho": 0.0043, "theo": 0.8034, "change": 0.265, "open": 0.35, "high": 0.69, "low": 0.35, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T09:52:55", "percent_change": 62.3529, "prev_day_close": 0.75}, {"option": "WULF261224P00015500", "bid": 3.5, "bid_size": 773.0, "ask": 4.3, "ask_size": 783.0, "iv": 1.0479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0831, "vega": 0.0157, "theta": -0.0174, "rho": -0.0113, "theo": 3.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "WULF261224C00016000", "bid": 0.42, "bid_size": 1745.0, "ask": 0.95, "ask_size": 970.0, "iv": 1.0032, "open_interest": 45.0, "volume": 47.0, "delta": 0.3016, "gamma": 0.0787, "vega": 0.0151, "theta": -0.0169, "rho": 0.004, "theo": 0.7009, "change": 0.185, "open": 0.51, "high": 0.7, "low": 0.47, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:24:36", "percent_change": 38.1443, "prev_day_close": 0.699999988079071}, {"option": "WULF261224P00016000", "bid": 3.9, "bid_size": 603.0, "ask": 4.9, "ask_size": 950.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0799, "vega": 0.015, "theta": -0.0166, "rho": -0.0116, "theo": 4.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "WULF261224C00016500", "bid": 0.5, "bid_size": 62.0, "ask": 0.82, "ask_size": 860.0, "iv": 1.0464, "open_interest": 29.0, "volume": 37.0, "delta": 0.2719, "gamma": 0.075, "vega": 0.0144, "theta": -0.0161, "rho": 0.0036, "theo": 0.6109, "change": 0.1, "open": 0.55, "high": 0.6, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:14:16", "percent_change": 25.641, "prev_day_close": 0.544999986886978}, {"option": "WULF261224P00016500", "bid": 4.3, "bid_size": 479.0, "ask": 5.3, "ask_size": 378.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0763, "vega": 0.0142, "theta": -0.0157, "rho": -0.012, "theo": 4.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "WULF261224C00017000", "bid": 0.32, "bid_size": 1270.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.938, "open_interest": 5.0, "volume": 4.0, "delta": 0.2446, "gamma": 0.071, "vega": 0.0136, "theta": -0.0152, "rho": 0.0032, "theo": 0.532, "change": 0.145, "open": 0.34, "high": 0.47, "low": 0.34, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:13:40", "percent_change": 44.6154, "prev_day_close": 0.435000002384186}, {"option": "WULF261224P00017000", "bid": 4.75, "bid_size": 463.0, "ask": 5.75, "ask_size": 382.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0725, "vega": 0.0134, "theta": -0.0148, "rho": -0.0121, "theo": 5.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WULF261224C00018000", "bid": 0.13, "bid_size": 2024.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.8961, "open_interest": 11.0, "volume": 10.0, "delta": 0.1968, "gamma": 0.0627, "vega": 0.012, "theta": -0.0134, "rho": 0.0026, "theo": 0.403, "change": 0.11, "open": 0.2, "high": 0.36, "low": 0.2, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:00:50", "percent_change": 44.0, "prev_day_close": 0.375}, {"option": "WULF261224P00018000", "bid": 5.6, "bid_size": 490.0, "ask": 6.65, "ask_size": 291.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0644, "vega": 0.0117, "theta": -0.0128, "rho": -0.0125, "theo": 5.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "WULF261224C00019000", "bid": 0.02, "bid_size": 2465.0, "ask": 0.54, "ask_size": 901.0, "iv": 0.9857, "open_interest": 69.0, "volume": 62.0, "delta": 0.1574, "gamma": 0.0544, "vega": 0.0104, "theta": -0.0116, "rho": 0.0021, "theo": 0.3051, "change": 0.06, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:04:35", "percent_change": 31.579, "prev_day_close": 0.280000001192093}, {"option": "WULF261224P00019000", "bid": 6.5, "bid_size": 335.0, "ask": 7.55, "ask_size": 128.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0563, "vega": 0.01, "theta": -0.0109, "rho": -0.0124, "theo": 6.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "WULF261224C00020000", "bid": 0.01, "bid_size": 2693.0, "ask": 0.27, "ask_size": 9.0, "iv": 0.8959, "open_interest": 293.0, "volume": 293.0, "delta": 0.1253, "gamma": 0.0466, "vega": 0.0089, "theta": -0.0099, "rho": 0.0017, "theo": 0.231, "change": 0.08, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:44:00", "percent_change": 66.6667, "prev_day_close": 0.205000005662441}, {"option": "WULF261224P00020000", "bid": 7.4, "bid_size": 308.0, "ask": 8.55, "ask_size": 126.0, "iv": 1.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0487, "vega": 0.0084, "theta": -0.0091, "rho": -0.0118, "theo": 7.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "WULF270115C00000500", "bid": 10.7, "bid_size": 551.0, "ask": 12.3, "ask_size": 543.0, "iv": 0.0, "open_interest": 173.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 11.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T14:13:13", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "WULF270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 612.0, "iv": 2.9904, "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": 0.00499999988824129}, {"option": "WULF270115C00001000", "bid": 10.15, "bid_size": 646.0, "ask": 12.55, "ask_size": 622.0, "iv": 0.0, "open_interest": 229.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 11.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "WULF270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.3018, "open_interest": 1244.0, "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": 0.01, "last_trade_time": "2026-09-25T09:46:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF270115C00001500", "bid": 9.75, "bid_size": 528.0, "ask": 12.05, "ask_size": 528.0, "iv": 1.8995, "open_interest": 79.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 10.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-27T15:09:25", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "WULF270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 2389.0, "iv": 3.7244, "open_interest": 311.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-08T12:59:11", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF270115C00002000", "bid": 9.15, "bid_size": 605.0, "ask": 11.0, "ask_size": 557.0, "iv": 0.0, "open_interest": 316.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 10.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T14:45:38", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6564, "open_interest": 3891.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T15:34:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF270115C00002500", "bid": 8.85, "bid_size": 1725.0, "ask": 10.5, "ask_size": 1451.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0047, "theo": 9.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:10:07", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "WULF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2472.0, "iv": 2.7398, "open_interest": 1916.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T15:34:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WULF270115C00003000", "bid": 8.25, "bid_size": 856.0, "ask": 10.3, "ask_size": 704.0, "iv": 0.0, "open_interest": 774.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0056, "theo": 9.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T11:30:02", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "WULF270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5742.0, "iv": 2.1316, "open_interest": 7470.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:10:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF270115C00003500", "bid": 7.75, "bid_size": 657.0, "ask": 9.85, "ask_size": 622.0, "iv": 0.0, "open_interest": 292.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0065, "theo": 8.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "WULF270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 4881.0, "iv": 1.8772, "open_interest": 243.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T09:33:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF270115C00004000", "bid": 7.35, "bid_size": 992.0, "ask": 9.25, "ask_size": 602.0, "iv": 0.0, "open_interest": 1119.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0001, "rho": 0.0074, "theo": 8.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T15:57:18", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "WULF270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5883.0, "iv": 1.7218, "open_interest": 5772.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0011, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:52:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF270115C00004500", "bid": 7.2, "bid_size": 1774.0, "ask": 8.5, "ask_size": 1532.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0007, "rho": 0.0082, "theo": 7.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-08T15:36:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "WULF270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1366.0, "iv": 1.1526, "open_interest": 1063.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0016, "rho": -0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:15:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WULF270115C00005000", "bid": 6.75, "bid_size": 2711.0, "ask": 7.85, "ask_size": 2204.0, "iv": 0.0, "open_interest": 5673.0, "volume": 5.0, "delta": 0.9814, "gamma": 0.0077, "vega": 0.0026, "theta": -0.0014, "rho": 0.0089, "theo": 7.4802, "change": 1.15, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T11:50:51", "percent_change": 18.6992, "prev_day_close": 7.42499995231628}, {"option": "WULF270115P00005000", "bid": 0.03, "bid_size": 170.0, "ask": 0.32, "ask_size": 5899.0, "iv": 1.5145, "open_interest": 14865.0, "volume": 12.0, "delta": -0.0201, "gamma": 0.0077, "vega": 0.0026, "theta": -0.0022, "rho": -0.0005, "theo": 0.0542, "change": -0.06, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:50:03", "percent_change": -54.5455, "prev_day_close": 0.0449999989941716}, {"option": "WULF270115C00005500", "bid": 6.5, "bid_size": 3200.0, "ask": 7.3, "ask_size": 2378.0, "iv": 0.0, "open_interest": 2307.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0108, "vega": 0.0035, "theta": -0.0022, "rho": 0.0096, "theo": 7.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T12:15:46", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "WULF270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 4196.0, "iv": 1.5018, "open_interest": 153.0, "volume": 7.0, "delta": -0.0292, "gamma": 0.0108, "vega": 0.0035, "theta": -0.003, "rho": -0.0008, "theo": 0.0815, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:50:34", "percent_change": -42.8571, "prev_day_close": 0.0750000011175871}, {"option": "WULF270115C00007000", "bid": 5.25, "bid_size": 3297.0, "ask": 5.9, "ask_size": 1971.0, "iv": 0.9538, "open_interest": 7112.0, "volume": 47.0, "delta": 0.9294, "gamma": 0.0235, "vega": 0.0073, "theta": -0.0053, "rho": 0.0112, "theo": 5.6692, "change": 1.125, "open": 5.55, "high": 5.7, "low": 5.51, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:00:50", "percent_change": 24.5902, "prev_day_close": 5.59999990463257}, {"option": "WULF270115P00007000", "bid": 0.09, "bid_size": 4075.0, "ask": 0.39, "ask_size": 5281.0, "iv": 1.1178, "open_interest": 11327.0, "volume": 7.0, "delta": -0.0723, "gamma": 0.0236, "vega": 0.0073, "theta": -0.0059, "rho": -0.002, "theo": 0.2263, "change": -0.135, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:00:46", "percent_change": -38.0282, "prev_day_close": 0.215000003576279}, {"option": "WULF270115C00008000", "bid": 4.15, "bid_size": 1696.0, "ask": 5.2, "ask_size": 1474.0, "iv": 0.8895, "open_interest": 56.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0342, "vega": 0.0103, "theta": -0.0076, "rho": 0.0117, "theo": 4.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:16:23", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "WULF270115P00008000", "bid": 0.35, "bid_size": 325.0, "ask": 0.51, "ask_size": 2591.0, "iv": 1.1046, "open_interest": 10231.0, "volume": 1.0, "delta": -0.1158, "gamma": 0.0344, "vega": 0.0104, "theta": -0.0082, "rho": -0.0032, "theo": 0.3922, "change": -0.15, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:16:03", "percent_change": -25.4237, "prev_day_close": 0.36999998986721}, {"option": "WULF270115C00009000", "bid": 3.45, "bid_size": 1774.0, "ask": 4.45, "ask_size": 1553.0, "iv": 0.9386, "open_interest": 87.0, "volume": 5.0, "delta": 0.8315, "gamma": 0.0456, "vega": 0.0134, "theta": -0.01, "rho": 0.0119, "theo": 4.0867, "change": 0.75, "open": 4.0, "high": 4.0, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T11:14:35", "percent_change": 23.4375, "prev_day_close": 4.09999990463257}, {"option": "WULF270115P00009000", "bid": 0.6, "bid_size": 506.0, "ask": 0.65, "ask_size": 43.0, "iv": 1.0412, "open_interest": 7293.0, "volume": 33.0, "delta": -0.1707, "gamma": 0.0459, "vega": 0.0135, "theta": -0.0104, "rho": -0.0046, "theo": 0.628, "change": -0.315, "open": 0.75, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:59:32", "percent_change": -34.4262, "prev_day_close": 0.620000004768372}, {"option": "WULF270115C00010000", "bid": 2.9, "bid_size": 3281.0, "ask": 3.8, "ask_size": 2605.0, "iv": 0.9872, "open_interest": 10074.0, "volume": 269.0, "delta": 0.7674, "gamma": 0.0564, "vega": 0.0163, "theta": -0.012, "rho": 0.0116, "theo": 3.408, "change": 0.93, "open": 2.74, "high": 3.56, "low": 2.74, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T15:17:44", "percent_change": 35.3612, "prev_day_close": 3.44999992847443}, {"option": "WULF270115P00010000", "bid": 0.8, "bid_size": 2734.0, "ask": 1.09, "ask_size": 2442.0, "iv": 1.0247, "open_interest": 13702.0, "volume": 98.0, "delta": -0.2353, "gamma": 0.0568, "vega": 0.0163, "theta": -0.0124, "rho": -0.0064, "theo": 0.9422, "change": -0.38, "open": 1.12, "high": 1.12, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:00:46", "percent_change": -28.5714, "prev_day_close": 0.950000017881394}, {"option": "WULF270115C00011000", "bid": 2.78, "bid_size": 9.0, "ask": 2.99, "ask_size": 1671.0, "iv": 1.0457, "open_interest": 1212.0, "volume": 2370.0, "delta": 0.6967, "gamma": 0.0654, "vega": 0.0186, "theta": -0.0137, "rho": 0.0111, "theo": 2.8117, "change": 0.765, "open": 2.33, "high": 3.0, "low": 2.33, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:59:17", "percent_change": 35.8314, "prev_day_close": 2.74000000953674}, {"option": "WULF270115P00011000", "bid": 1.18, "bid_size": 1850.0, "ask": 1.37, "ask_size": 12.0, "iv": 0.9717, "open_interest": 2406.0, "volume": 61.0, "delta": -0.3066, "gamma": 0.066, "vega": 0.0186, "theta": -0.014, "rho": -0.0083, "theo": 1.3393, "change": -0.47, "open": 1.7, "high": 1.7, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:49:30", "percent_change": -25.8242, "prev_day_close": 1.36000001430511}, {"option": "WULF270115C00012000", "bid": 2.27, "bid_size": 89.0, "ask": 2.36, "ask_size": 742.0, "iv": 1.0012, "open_interest": 33730.0, "volume": 335.0, "delta": 0.6226, "gamma": 0.0721, "vega": 0.0202, "theta": -0.0147, "rho": 0.0103, "theo": 2.2978, "change": 0.62, "open": 1.86, "high": 2.38, "low": 1.86, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 36.2573, "prev_day_close": 2.24500000476837}, {"option": "WULF270115P00012000", "bid": 1.68, "bid_size": 1760.0, "ask": 1.96, "ask_size": 1447.0, "iv": 0.9928, "open_interest": 21590.0, "volume": 129.0, "delta": -0.3814, "gamma": 0.0728, "vega": 0.0202, "theta": -0.015, "rho": -0.0103, "theo": 1.8197, "change": -0.56, "open": 2.26, "high": 2.26, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:46:38", "percent_change": -23.2365, "prev_day_close": 1.85000002384186}, {"option": "WULF270115C00013000", "bid": 1.68, "bid_size": 2987.0, "ask": 1.94, "ask_size": 614.0, "iv": 0.9566, "open_interest": 84087.0, "volume": 998.0, "delta": 0.5484, "gamma": 0.0759, "vega": 0.021, "theta": -0.0152, "rho": 0.0094, "theo": 1.8628, "change": 0.43, "open": 1.46, "high": 1.96, "low": 1.45, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:54:40", "percent_change": 31.3869, "prev_day_close": 1.82499998807907}, {"option": "WULF270115P00013000", "bid": 2.33, "bid_size": 237.0, "ask": 2.7, "ask_size": 1523.0, "iv": 1.0461, "open_interest": 2234.0, "volume": 135.0, "delta": -0.4565, "gamma": 0.0768, "vega": 0.021, "theta": -0.0154, "rho": -0.0122, "theo": 2.3798, "change": -0.78, "open": 2.65, "high": 2.65, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:10:22", "percent_change": -25.5738, "prev_day_close": 2.37000000476837}, {"option": "WULF270115C00014000", "bid": 1.49, "bid_size": 39.0, "ask": 1.7, "ask_size": 1937.0, "iv": 1.0176, "open_interest": 15308.0, "volume": 767.0, "delta": 0.4769, "gamma": 0.077, "vega": 0.0211, "theta": -0.0152, "rho": 0.0084, "theo": 1.5004, "change": 0.445, "open": 1.37, "high": 1.56, "low": 1.28, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 41.0138, "prev_day_close": 1.47000002861023}, {"option": "WULF270115P00014000", "bid": 2.8, "bid_size": 1558.0, "ask": 3.35, "ask_size": 1575.0, "iv": 1.0021, "open_interest": 5865.0, "volume": 62.0, "delta": -0.529, "gamma": 0.0782, "vega": 0.0211, "theta": -0.0153, "rho": -0.014, "theo": 3.0134, "change": -0.785, "open": 3.35, "high": 3.45, "low": 2.96, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T15:37:15", "percent_change": -20.7947, "prev_day_close": 3.02999997138977}, {"option": "WULF270115C00015000", "bid": 1.15, "bid_size": 180.0, "ask": 1.26, "ask_size": 506.0, "iv": 0.9672, "open_interest": 63072.0, "volume": 1166.0, "delta": 0.4101, "gamma": 0.0756, "vega": 0.0206, "theta": -0.0148, "rho": 0.0074, "theo": 1.2025, "change": 0.36, "open": 0.94, "high": 1.29, "low": 0.9, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 41.3793, "prev_day_close": 1.19499999284744}, {"option": "WULF270115P00015000", "bid": 3.3, "bid_size": 2364.0, "ask": 3.95, "ask_size": 1320.0, "iv": 0.923, "open_interest": 5389.0, "volume": 122.0, "delta": -0.5969, "gamma": 0.077, "vega": 0.0205, "theta": -0.0147, "rho": -0.0155, "theo": 3.7126, "change": -0.85, "open": 4.15, "high": 4.2, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:27:26", "percent_change": -18.8889, "prev_day_close": 3.77499997615814}, {"option": "WULF270115C00016000", "bid": 0.68, "bid_size": 4739.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8986, "open_interest": 62613.0, "volume": 63.0, "delta": 0.3495, "gamma": 0.0724, "vega": 0.0196, "theta": -0.014, "rho": 0.0064, "theo": 0.9604, "change": 0.315, "open": 0.8, "high": 1.02, "low": 0.8, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:19:20", "percent_change": 45.9854, "prev_day_close": 0.950000017881394}, {"option": "WULF270115P00016000", "bid": 4.2, "bid_size": 1616.0, "ask": 4.95, "ask_size": 1785.0, "iv": 1.0152, "open_interest": 2350.0, "volume": 19.0, "delta": -0.6589, "gamma": 0.074, "vega": 0.0194, "theta": -0.0139, "rho": -0.0167, "theo": 4.4687, "change": -0.78, "open": 4.7, "high": 4.7, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T14:49:30", "percent_change": -14.5794, "prev_day_close": 4.52499985694885}, {"option": "WULF270115C00017000", "bid": 0.57, "bid_size": 3378.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.9122, "open_interest": 35120.0, "volume": 1165.0, "delta": 0.2956, "gamma": 0.0677, "vega": 0.0183, "theta": -0.013, "rho": 0.0055, "theo": 0.7655, "change": 0.22, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:43:49", "percent_change": 40.7407, "prev_day_close": 0.754999995231628}, {"option": "WULF270115P00017000", "bid": 5.0, "bid_size": 1703.0, "ask": 5.55, "ask_size": 1353.0, "iv": 0.9581, "open_interest": 1601.0, "volume": 2.0, "delta": -0.7142, "gamma": 0.0697, "vega": 0.018, "theta": -0.0128, "rho": -0.0175, "theo": 5.2729, "change": -1.45, "open": 5.5, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:57:32", "percent_change": -22.4806, "prev_day_close": 5.22500014305115}, {"option": "WULF270115C00018000", "bid": 0.59, "bid_size": 11.0, "ask": 0.65, "ask_size": 272.0, "iv": 0.9634, "open_interest": 113652.0, "volume": 148.0, "delta": 0.2486, "gamma": 0.0623, "vega": 0.0168, "theta": -0.0118, "rho": 0.0047, "theo": 0.6095, "change": 0.19, "open": 0.46, "high": 0.63, "low": 0.44, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:56:19", "percent_change": 45.2381, "prev_day_close": 0.604999989271164}, {"option": "WULF270115P00018000", "bid": 5.8, "bid_size": 1635.0, "ask": 6.75, "ask_size": 1847.0, "iv": 1.0479, "open_interest": 785.0, "volume": 7.0, "delta": -0.7627, "gamma": 0.0645, "vega": 0.0162, "theta": -0.0116, "rho": -0.0181, "theo": 6.1173, "change": -0.8, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -11.3475, "prev_day_close": 6.09999990463257}, {"option": "WULF270115C00019000", "bid": 0.23, "bid_size": 4396.0, "ask": 0.66, "ask_size": 2300.0, "iv": 0.9252, "open_interest": 21085.0, "volume": 144.0, "delta": 0.2081, "gamma": 0.0564, "vega": 0.0152, "theta": -0.0107, "rho": 0.004, "theo": 0.4855, "change": 0.22, "open": 0.44, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 66.6667, "prev_day_close": 0.469999998807907}, {"option": "WULF270115P00019000", "bid": 6.6, "bid_size": 1848.0, "ask": 7.65, "ask_size": 1813.0, "iv": 1.0386, "open_interest": 840.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.059, "vega": 0.0145, "theta": -0.0104, "rho": -0.0182, "theo": 6.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T14:04:08", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "WULF270115C00020000", "bid": 0.37, "bid_size": 31.0, "ask": 0.41, "ask_size": 177.0, "iv": 0.9536, "open_interest": 49890.0, "volume": 289.0, "delta": 0.1738, "gamma": 0.0505, "vega": 0.0136, "theta": -0.0095, "rho": 0.0033, "theo": 0.3872, "change": 0.135, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:58:14", "percent_change": 52.9412, "prev_day_close": 0.375}, {"option": "WULF270115P00020000", "bid": 7.55, "bid_size": 2001.0, "ask": 8.7, "ask_size": 1974.0, "iv": 1.112, "open_interest": 2800.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0534, "vega": 0.0127, "theta": -0.0092, "rho": -0.0181, "theo": 7.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T12:47:26", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "WULF270115C00021000", "bid": 0.25, "bid_size": 454.0, "ask": 0.7, "ask_size": 3825.0, "iv": 1.0777, "open_interest": 1667.0, "volume": 4.0, "delta": 0.1448, "gamma": 0.0448, "vega": 0.012, "theta": -0.0084, "rho": 0.0028, "theo": 0.3093, "change": 0.065, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:16:17", "percent_change": 31.7073, "prev_day_close": 0.304999992251396}, {"option": "WULF270115P00021000", "bid": 8.3, "bid_size": 2187.0, "ask": 9.65, "ask_size": 1963.0, "iv": 1.0753, "open_interest": 1737.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0479, "vega": 0.0109, "theta": -0.008, "rho": -0.017, "theo": 8.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.49, "last_trade_time": "2026-11-04T13:58:28", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "WULF270115C00022000", "bid": 0.07, "bid_size": 4205.0, "ask": 0.45, "ask_size": 3126.0, "iv": 0.9632, "open_interest": 42428.0, "volume": 2.0, "delta": 0.1206, "gamma": 0.0395, "vega": 0.0106, "theta": -0.0074, "rho": 0.0023, "theo": 0.2477, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:08:16", "percent_change": 45.4545, "prev_day_close": 0.239999994635582}, {"option": "WULF270115P00022000", "bid": 9.25, "bid_size": 2005.0, "ask": 10.5, "ask_size": 1823.0, "iv": 1.0558, "open_interest": 943.0, "volume": 6.0, "delta": -0.8978, "gamma": 0.0429, "vega": 0.0092, "theta": -0.007, "rho": -0.0164, "theo": 9.7671, "change": -1.105, "open": 10.65, "high": 10.65, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T10:47:41", "percent_change": -9.93258, "prev_day_close": 9.82499980926514}, {"option": "WULF270115C00023000", "bid": 0.17, "bid_size": 56.0, "ask": 0.21, "ask_size": 20.0, "iv": 0.9426, "open_interest": 64653.0, "volume": 7.0, "delta": 0.1004, "gamma": 0.0346, "vega": 0.0093, "theta": -0.0065, "rho": 0.002, "theo": 0.199, "change": 0.025, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:38:20", "percent_change": 18.5185, "prev_day_close": 0.189999997615814}, {"option": "WULF270115P00023000", "bid": 10.3, "bid_size": 1223.0, "ask": 11.45, "ask_size": 1203.0, "iv": 1.1119, "open_interest": 267.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0384, "vega": 0.0077, "theta": -0.006, "rho": -0.015, "theo": 10.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T10:31:18", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "WULF270115C00024000", "bid": 0.05, "bid_size": 3225.0, "ask": 0.33, "ask_size": 3962.0, "iv": 0.9891, "open_interest": 11768.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0301, "vega": 0.0081, "theta": -0.0057, "rho": 0.0016, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:26:50", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "WULF270115P00024000", "bid": 11.3, "bid_size": 2103.0, "ask": 12.45, "ask_size": 1947.0, "iv": 1.1649, "open_interest": 1704.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0342, "vega": 0.0061, "theta": -0.0052, "rho": -0.013, "theo": 11.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-05T10:21:36", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "WULF270115C00025000", "bid": 0.1, "bid_size": 540.0, "ask": 0.14, "ask_size": 6.0, "iv": 0.9411, "open_interest": 66410.0, "volume": 94.0, "delta": 0.0698, "gamma": 0.0262, "vega": 0.0071, "theta": -0.0049, "rho": 0.0014, "theo": 0.1298, "change": 0.03, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:25:56", "percent_change": 33.3333, "prev_day_close": 0.120000001043081}, {"option": "WULF270115P00025000", "bid": 12.2, "bid_size": 2423.0, "ask": 13.5, "ask_size": 1959.0, "iv": 1.1916, "open_interest": 2930.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.031, "vega": 0.005, "theta": -0.0044, "rho": -0.0119, "theo": 12.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T10:02:30", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "WULF270115C00026000", "bid": 0.08, "bid_size": 13.0, "ask": 0.22, "ask_size": 2845.0, "iv": 1.0239, "open_interest": 2168.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0227, "vega": 0.0061, "theta": -0.0043, "rho": 0.0012, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:41:12", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "WULF270115P00026000", "bid": 13.15, "bid_size": 1272.0, "ask": 14.5, "ask_size": 1233.0, "iv": 1.214, "open_interest": 286.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0267, "vega": 0.0033, "theta": -0.0036, "rho": -0.0079, "theo": 13.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-10-13T14:33:02", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "WULF270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5256.0, "iv": 1.1551, "open_interest": 4450.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0197, "vega": 0.0053, "theta": -0.0037, "rho": 0.001, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:06:05", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "WULF270115P00027000", "bid": 14.1, "bid_size": 1097.0, "ask": 15.6, "ask_size": 1087.0, "iv": 1.2841, "open_interest": 278.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.025, "vega": 0.0025, "theta": -0.0032, "rho": -0.0073, "theo": 14.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.38, "last_trade_time": "2026-10-14T15:09:48", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "WULF270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4551.0, "iv": 0.9923, "open_interest": 2492.0, "volume": 0.0, "delta": 0.041, "gamma": 0.017, "vega": 0.0046, "theta": -0.0032, "rho": 0.0008, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:54:50", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "WULF270115P00028000", "bid": 14.7, "bid_size": 476.0, "ask": 16.5, "ask_size": 379.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0218, "vega": 0.0014, "theta": -0.0022, "rho": -0.0029, "theo": 15.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-20T14:19:01", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "WULF270115C00029000", "bid": 0.01, "bid_size": 1104.0, "ask": 0.52, "ask_size": 4347.0, "iv": 1.2743, "open_interest": 1298.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0148, "vega": 0.004, "theta": -0.0028, "rho": 0.0007, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:13:25", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "WULF270115P00029000", "bid": 15.8, "bid_size": 377.0, "ask": 17.75, "ask_size": 362.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0111, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-01T12:44:32", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "WULF270115C00030000", "bid": 0.02, "bid_size": 7.0, "ask": 0.06, "ask_size": 6.0, "iv": 0.9431, "open_interest": 33729.0, "volume": 31.0, "delta": 0.0291, "gamma": 0.0128, "vega": 0.0035, "theta": -0.0024, "rho": 0.0006, "theo": 0.0478, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:18:11", "percent_change": -11.1111, "prev_day_close": 0.0399999991059303}, {"option": "WULF270115P00030000", "bid": 17.1, "bid_size": 373.0, "ask": 18.45, "ask_size": 362.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0026, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-09-21T11:44:11", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "WULF270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1195.0, "iv": 0.9538, "open_interest": 3153.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0111, "vega": 0.003, "theta": -0.0021, "rho": 0.0005, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:35:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF270115P00031000", "bid": 18.05, "bid_size": 372.0, "ask": 19.45, "ask_size": 362.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "WULF270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 5825.0, "iv": 1.3126, "open_interest": 6713.0, "volume": 1.0, "delta": 0.0209, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0018, "rho": 0.0004, "theo": 0.033, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:38:58", "percent_change": 14.2857, "prev_day_close": 0.124999997206032}, {"option": "WULF270115P00032000", "bid": 19.0, "bid_size": 369.0, "ask": 20.7, "ask_size": 352.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 19.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-21T15:54:00", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "WULF270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 5221.0, "iv": 1.1552, "open_interest": 1094.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0084, "vega": 0.0023, "theta": -0.0016, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T11:56:59", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF270115P00033000", "bid": 20.0, "bid_size": 377.0, "ask": 21.2, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 20.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-09-18T09:53:19", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "WULF270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 771.0, "iv": 0.962, "open_interest": 2986.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0073, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T15:55:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF270115P00034000", "bid": 20.9, "bid_size": 375.0, "ask": 22.4, "ask_size": 356.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-26T12:04:12", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "WULF270115C00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 5355.0, "iv": 1.2841, "open_interest": 9062.0, "volume": 5.0, "delta": 0.013, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0012, "rho": 0.0003, "theo": 0.0195, "change": 0.03, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:39:05", "percent_change": 150.0, "prev_day_close": 0.0500000016763806}, {"option": "WULF270115P00035000", "bid": 21.85, "bid_size": 377.0, "ask": 24.7, "ask_size": 362.0, "iv": 1.9389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 22.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-22T15:11:06", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "WULF270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 985.0, "iv": 1.0072, "open_interest": 2184.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0055, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:46:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF270115P00036000", "bid": 22.6, "bid_size": 372.0, "ask": 24.9, "ask_size": 360.0, "iv": 1.4946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 23.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-26T12:06:26", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "WULF270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 4926.0, "iv": 1.3179, "open_interest": 993.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:28:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF270115P00037000", "bid": 23.7, "bid_size": 376.0, "ask": 25.8, "ask_size": 361.0, "iv": 1.5246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 24.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "WULF270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5644.0, "iv": 1.333, "open_interest": 1473.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T13:47:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF270115P00038000", "bid": 25.0, "bid_size": 374.0, "ask": 26.65, "ask_size": 361.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 25.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "WULF270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 4929.0, "iv": 1.5128, "open_interest": 5387.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0037, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:44:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF270115P00039000", "bid": 25.8, "bid_size": 376.0, "ask": 27.75, "ask_size": 361.0, "iv": 1.6171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-18T14:46:31", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "WULF270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.9462, "open_interest": 11817.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:43:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WULF270115P00040000", "bid": 27.05, "bid_size": 371.0, "ask": 28.35, "ask_size": 361.0, "iv": 1.5264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 27.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-09-22T11:37:44", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "WULF270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 5347.0, "iv": 1.4802, "open_interest": 1623.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:34:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF270115P00041000", "bid": 28.25, "bid_size": 323.0, "ask": 29.35, "ask_size": 361.0, "iv": 1.7041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 28.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-22T13:34:39", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "WULF270219C00001000", "bid": 10.85, "bid_size": 212.0, "ask": 11.8, "ask_size": 178.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 11.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-25T10:49:07", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "WULF270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 418.0, "iv": 2.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "WULF270219C00002000", "bid": 9.85, "bid_size": 212.0, "ask": 11.0, "ask_size": 212.0, "iv": 1.8059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0005, "theta": 0.0, "rho": 0.0038, "theo": 10.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-09-25T10:52:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "WULF270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1990.0, "iv": 2.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WULF270219C00003000", "bid": 8.6, "bid_size": 247.0, "ask": 10.05, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0024, "vega": 0.0013, "theta": 0.0, "rho": 0.0071, "theo": 9.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "WULF270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1842.0, "iv": 1.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0007, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WULF270219C00004000", "bid": 7.65, "bid_size": 279.0, "ask": 8.9, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0052, "vega": 0.0026, "theta": -0.0002, "rho": 0.0101, "theo": 8.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "WULF270219P00004000", "bid": 0.01, "bid_size": 118.0, "ask": 0.55, "ask_size": 3848.0, "iv": 1.6925, "open_interest": 2.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0052, "vega": 0.0026, "theta": -0.0015, "rho": -0.0007, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:09:47", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "WULF270219C00005000", "bid": 6.85, "bid_size": 976.0, "ask": 7.9, "ask_size": 666.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0099, "vega": 0.0047, "theta": -0.0014, "rho": 0.0124, "theo": 7.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-05T15:45:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "WULF270219P00005000", "bid": 0.01, "bid_size": 1080.0, "ask": 0.41, "ask_size": 3602.0, "iv": 1.2882, "open_interest": 145.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0099, "vega": 0.0047, "theta": -0.0025, "rho": -0.0014, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:02:04", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "WULF270219C00006000", "bid": 5.85, "bid_size": 1127.0, "ask": 7.15, "ask_size": 861.0, "iv": 0.8346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0163, "vega": 0.0075, "theta": -0.0029, "rho": 0.0142, "theo": 6.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-05T10:43:53", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "WULF270219P00006000", "bid": 0.19, "bid_size": 8.0, "ask": 0.34, "ask_size": 3708.0, "iv": 1.1345, "open_interest": 137.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0164, "vega": 0.0075, "theta": -0.0039, "rho": -0.0024, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:40:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WULF270219C00007000", "bid": 5.1, "bid_size": 1146.0, "ask": 6.2, "ask_size": 753.0, "iv": 0.8759, "open_interest": 7.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0241, "vega": 0.0108, "theta": -0.0046, "rho": 0.0154, "theo": 5.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-09-28T11:48:54", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "WULF270219P00007000", "bid": 0.26, "bid_size": 3350.0, "ask": 0.52, "ask_size": 4447.0, "iv": 1.0573, "open_interest": 396.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0242, "vega": 0.0108, "theta": -0.0054, "rho": -0.0039, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T13:31:20", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "WULF270219C00008000", "bid": 4.55, "bid_size": 1642.0, "ask": 5.25, "ask_size": 790.0, "iv": 0.9127, "open_interest": 23.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0326, "vega": 0.0143, "theta": -0.0063, "rho": 0.016, "theo": 5.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:20:35", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "WULF270219P00008000", "bid": 0.56, "bid_size": 306.0, "ask": 0.77, "ask_size": 3538.0, "iv": 1.0673, "open_interest": 281.0, "volume": 150.0, "delta": -0.136, "gamma": 0.0328, "vega": 0.0143, "theta": -0.007, "rho": -0.0058, "theo": 0.5915, "change": -0.26, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:21:18", "percent_change": -32.0988, "prev_day_close": 0.58500000834465}, {"option": "WULF270219C00009000", "bid": 3.7, "bid_size": 1644.0, "ask": 4.75, "ask_size": 1227.0, "iv": 0.9288, "open_interest": 22.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0409, "vega": 0.0176, "theta": -0.008, "rho": 0.0162, "theo": 4.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:33:24", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "WULF270219P00009000", "bid": 0.73, "bid_size": 3469.0, "ask": 1.08, "ask_size": 4054.0, "iv": 1.0108, "open_interest": 1146.0, "volume": 1015.0, "delta": -0.1878, "gamma": 0.0412, "vega": 0.0176, "theta": -0.0086, "rho": -0.0081, "theo": 0.8836, "change": -0.325, "open": 0.9, "high": 0.92, "low": 0.85, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:35:29", "percent_change": -27.4262, "prev_day_close": 0.900000005960464}, {"option": "WULF270219C00010000", "bid": 3.4, "bid_size": 2519.0, "ask": 3.85, "ask_size": 685.0, "iv": 0.9364, "open_interest": 291.0, "volume": 11.0, "delta": 0.7539, "gamma": 0.0484, "vega": 0.0205, "theta": -0.0094, "rho": 0.0159, "theo": 3.724, "change": 0.74, "open": 3.11, "high": 3.7, "low": 3.11, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:10:50", "percent_change": 25.0, "prev_day_close": 3.72500002384186}, {"option": "WULF270219P00010000", "bid": 1.21, "bid_size": 29.0, "ask": 1.49, "ask_size": 3638.0, "iv": 1.0332, "open_interest": 269.0, "volume": 2.0, "delta": -0.2454, "gamma": 0.0489, "vega": 0.0206, "theta": -0.0098, "rho": -0.0106, "theo": 1.2501, "change": -0.375, "open": 1.26, "high": 1.27, "low": 1.26, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T11:55:42", "percent_change": -22.7964, "prev_day_close": 1.27499997615814}, {"option": "WULF270219C00011000", "bid": 2.73, "bid_size": 2676.0, "ask": 3.3, "ask_size": 748.0, "iv": 0.9038, "open_interest": 340.0, "volume": 22.0, "delta": 0.6935, "gamma": 0.0546, "vega": 0.0229, "theta": -0.0105, "rho": 0.0154, "theo": 3.175, "change": 0.705, "open": 2.67, "high": 3.21, "low": 2.67, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T15:02:58", "percent_change": 28.1437, "prev_day_close": 3.14999997615814}, {"option": "WULF270219P00011000", "bid": 1.52, "bid_size": 1994.0, "ask": 1.93, "ask_size": 2248.0, "iv": 0.9886, "open_interest": 21523.0, "volume": 64.0, "delta": -0.3064, "gamma": 0.0552, "vega": 0.023, "theta": -0.0108, "rho": -0.0133, "theo": 1.6907, "change": -0.595, "open": 1.72, "high": 1.72, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:19:28", "percent_change": -26.6219, "prev_day_close": 1.71000003814697}, {"option": "WULF270219C00012000", "bid": 2.4, "bid_size": 2871.0, "ask": 2.89, "ask_size": 1103.0, "iv": 0.9439, "open_interest": 1194.0, "volume": 65.0, "delta": 0.6319, "gamma": 0.0592, "vega": 0.0246, "theta": -0.0113, "rho": 0.0145, "theo": 2.6962, "change": 0.705, "open": 2.45, "high": 2.84, "low": 2.45, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T15:19:43", "percent_change": 33.813, "prev_day_close": 2.67000007629395}, {"option": "WULF270219P00012000", "bid": 1.94, "bid_size": 2721.0, "ask": 2.23, "ask_size": 75.0, "iv": 0.9173, "open_interest": 4575.0, "volume": 23.0, "delta": -0.3687, "gamma": 0.06, "vega": 0.0246, "theta": -0.0115, "rho": -0.016, "theo": 2.2021, "change": -0.46, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T13:13:17", "percent_change": -16.7273, "prev_day_close": 2.23000001907349}, {"option": "WULF270219C00013000", "bid": 2.27, "bid_size": 12.0, "ask": 2.36, "ask_size": 428.0, "iv": 0.9701, "open_interest": 3712.0, "volume": 27.0, "delta": 0.571, "gamma": 0.0622, "vega": 0.0256, "theta": -0.0117, "rho": 0.0136, "theo": 2.2823, "change": 0.455, "open": 2.15, "high": 2.24, "low": 2.15, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 26.0745, "prev_day_close": 2.25999999046326}, {"option": "WULF270219P00013000", "bid": 2.53, "bid_size": 2439.0, "ask": 3.05, "ask_size": 2759.0, "iv": 0.9615, "open_interest": 769.0, "volume": 42.0, "delta": -0.4305, "gamma": 0.0632, "vega": 0.0256, "theta": -0.0118, "rho": -0.0186, "theo": 2.7793, "change": -0.595, "open": 2.96, "high": 2.96, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T12:09:22", "percent_change": -17.6296, "prev_day_close": 2.80999994277954}, {"option": "WULF270219C00014000", "bid": 1.89, "bid_size": 431.0, "ask": 2.0, "ask_size": 1013.0, "iv": 0.9582, "open_interest": 24120.0, "volume": 8.0, "delta": 0.5123, "gamma": 0.0636, "vega": 0.026, "theta": -0.0119, "rho": 0.0125, "theo": 1.9272, "change": 0.505, "open": 1.87, "high": 1.97, "low": 1.87, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:57:52", "percent_change": 34.471, "prev_day_close": 1.90499997138977}, {"option": "WULF270219P00014000", "bid": 3.15, "bid_size": 1710.0, "ask": 3.8, "ask_size": 1805.0, "iv": 0.9738, "open_interest": 2043.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0648, "vega": 0.026, "theta": -0.0119, "rho": -0.021, "theo": 3.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:37:27", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WULF270219C00015000", "bid": 1.28, "bid_size": 3718.0, "ask": 1.69, "ask_size": 468.0, "iv": 0.8922, "open_interest": 2377.0, "volume": 87.0, "delta": 0.4569, "gamma": 0.0636, "vega": 0.0259, "theta": -0.0118, "rho": 0.0114, "theo": 1.6246, "change": 0.505, "open": 1.25, "high": 1.75, "low": 1.25, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:42:52", "percent_change": 40.5623, "prev_day_close": 1.61500000953674}, {"option": "WULF270219P00015000", "bid": 4.0, "bid_size": 248.0, "ask": 4.45, "ask_size": 1500.0, "iv": 0.9921, "open_interest": 444.0, "volume": 2.0, "delta": -0.5468, "gamma": 0.065, "vega": 0.0258, "theta": -0.0117, "rho": -0.0232, "theo": 4.1067, "change": -0.675, "open": 4.7, "high": 4.7, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:35:13", "percent_change": -13.9896, "prev_day_close": 4.14999985694885}, {"option": "WULF270219C00016000", "bid": 1.19, "bid_size": 4021.0, "ask": 1.42, "ask_size": 411.0, "iv": 0.9171, "open_interest": 8457.0, "volume": 655.0, "delta": 0.4053, "gamma": 0.0624, "vega": 0.0253, "theta": -0.0115, "rho": 0.0103, "theo": 1.3679, "change": 0.425, "open": 1.33, "high": 1.42, "low": 1.33, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:43:47", "percent_change": 42.7136, "prev_day_close": 1.37000000476837}, {"option": "WULF270219P00016000", "bid": 4.75, "bid_size": 133.0, "ask": 5.25, "ask_size": 1541.0, "iv": 1.0038, "open_interest": 233.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0641, "vega": 0.0251, "theta": -0.0113, "rho": -0.0252, "theo": 4.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T09:31:31", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "WULF270219C00017000", "bid": 0.85, "bid_size": 4026.0, "ask": 1.33, "ask_size": 2807.0, "iv": 0.9133, "open_interest": 5815.0, "volume": 23.0, "delta": 0.358, "gamma": 0.0603, "vega": 0.0244, "theta": -0.011, "rho": 0.0092, "theo": 1.1509, "change": 0.37, "open": 1.03, "high": 1.19, "low": 0.99, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:20:59", "percent_change": 45.122, "prev_day_close": 1.14499998092651}, {"option": "WULF270219P00017000", "bid": 5.5, "bid_size": 145.0, "ask": 6.05, "ask_size": 826.0, "iv": 1.0013, "open_interest": 155.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0623, "vega": 0.0241, "theta": -0.0107, "rho": -0.0266, "theo": 5.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-10-27T12:49:05", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "WULF270219C00018000", "bid": 0.74, "bid_size": 3788.0, "ask": 1.26, "ask_size": 3703.0, "iv": 0.9492, "open_interest": 292.0, "volume": 6.0, "delta": 0.3152, "gamma": 0.0576, "vega": 0.0232, "theta": -0.0105, "rho": 0.0082, "theo": 0.968, "change": 0.22, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:27:31", "percent_change": 32.3529, "prev_day_close": 1.06500002741814}, {"option": "WULF270219P00018000", "bid": 6.3, "bid_size": 502.0, "ask": 6.9, "ask_size": 2019.0, "iv": 1.0065, "open_interest": 1316.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0598, "vega": 0.0228, "theta": -0.0101, "rho": -0.0278, "theo": 6.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T09:51:17", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "WULF270219C00019000", "bid": 0.57, "bid_size": 3340.0, "ask": 1.18, "ask_size": 3351.0, "iv": 0.9604, "open_interest": 254.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0544, "vega": 0.0218, "theta": -0.0098, "rho": 0.0073, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:21:48", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "WULF270219P00019000", "bid": 6.95, "bid_size": 1284.0, "ask": 7.8, "ask_size": 1341.0, "iv": 0.9773, "open_interest": 302.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0569, "vega": 0.0213, "theta": -0.0093, "rho": -0.0288, "theo": 7.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T15:24:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WULF270219C00020000", "bid": 0.45, "bid_size": 3583.0, "ask": 1.01, "ask_size": 3239.0, "iv": 0.9524, "open_interest": 973.0, "volume": 84.0, "delta": 0.2422, "gamma": 0.0509, "vega": 0.0204, "theta": -0.0092, "rho": 0.0065, "theo": 0.685, "change": 0.135, "open": 0.53, "high": 0.66, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:47:10", "percent_change": 29.0323, "prev_day_close": 0.764999985694885}, {"option": "WULF270219P00020000", "bid": 7.75, "bid_size": 1188.0, "ask": 8.85, "ask_size": 885.0, "iv": 1.0054, "open_interest": 148.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0537, "vega": 0.0196, "theta": -0.0085, "rho": -0.029, "theo": 8.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "WULF270219C00021000", "bid": 0.34, "bid_size": 3590.0, "ask": 0.79, "ask_size": 3410.0, "iv": 0.9223, "open_interest": 2494.0, "volume": 104.0, "delta": 0.2117, "gamma": 0.0472, "vega": 0.0189, "theta": -0.0085, "rho": 0.0057, "theo": 0.5767, "change": 0.14, "open": 0.55, "high": 0.55, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:51:25", "percent_change": 35.8974, "prev_day_close": 0.564999997615814}, {"option": "WULF270219P00021000", "bid": 8.65, "bid_size": 766.0, "ask": 9.55, "ask_size": 507.0, "iv": 0.9618, "open_interest": 85.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0503, "vega": 0.0179, "theta": -0.0078, "rho": -0.029, "theo": 9.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-14T10:06:25", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "WULF270219C00022000", "bid": 0.45, "bid_size": 11.0, "ask": 0.52, "ask_size": 21.0, "iv": 0.9263, "open_interest": 13547.0, "volume": 10.0, "delta": 0.1847, "gamma": 0.0436, "vega": 0.0174, "theta": -0.0078, "rho": 0.005, "theo": 0.4858, "change": 0.03, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:40:27", "percent_change": 9.375, "prev_day_close": 0.474999994039536}, {"option": "WULF270219P00022000", "bid": 9.55, "bid_size": 1107.0, "ask": 10.65, "ask_size": 853.0, "iv": 1.0146, "open_interest": 170.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.047, "vega": 0.0161, "theta": -0.007, "rho": -0.0284, "theo": 9.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-10-20T13:25:31", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "WULF270219C00023000", "bid": 0.19, "bid_size": 3616.0, "ask": 0.61, "ask_size": 2700.0, "iv": 0.9192, "open_interest": 222.0, "volume": 0.0, "delta": 0.161, "gamma": 0.04, "vega": 0.0159, "theta": -0.0071, "rho": 0.0044, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:31:37", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "WULF270219P00023000", "bid": 10.65, "bid_size": 491.0, "ask": 11.45, "ask_size": 586.0, "iv": 1.0358, "open_interest": 25.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0437, "vega": 0.0144, "theta": -0.0062, "rho": -0.028, "theo": 10.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-27T11:05:13", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "WULF270219C00024000", "bid": 0.16, "bid_size": 3817.0, "ask": 0.51, "ask_size": 2568.0, "iv": 0.9165, "open_interest": 721.0, "volume": 4.0, "delta": 0.1403, "gamma": 0.0365, "vega": 0.0145, "theta": -0.0064, "rho": 0.0039, "theo": 0.3457, "change": 0.11, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:32:47", "percent_change": 47.8261, "prev_day_close": 0.340000003576279}, {"option": "WULF270219P00024000", "bid": 11.4, "bid_size": 975.0, "ask": 12.55, "ask_size": 680.0, "iv": 1.0365, "open_interest": 47.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0405, "vega": 0.0127, "theta": -0.0054, "rho": -0.0263, "theo": 11.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-09-10T15:41:49", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "WULF270219C00025000", "bid": 0.12, "bid_size": 3924.0, "ask": 0.51, "ask_size": 3719.0, "iv": 0.94, "open_interest": 1470.0, "volume": 6.0, "delta": 0.1221, "gamma": 0.0332, "vega": 0.0132, "theta": -0.0058, "rho": 0.0034, "theo": 0.2921, "change": 0.08, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:08:59", "percent_change": 40.0, "prev_day_close": 0.280000001192093}, {"option": "WULF270219P00025000", "bid": 12.5, "bid_size": 780.0, "ask": 13.35, "ask_size": 719.0, "iv": 1.0471, "open_interest": 113.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0377, "vega": 0.0111, "theta": -0.0048, "rho": -0.0253, "theo": 12.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-15T10:48:55", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "WULF270219C00026000", "bid": 0.08, "bid_size": 4384.0, "ask": 0.46, "ask_size": 3949.0, "iv": 0.9408, "open_interest": 770.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0301, "vega": 0.0119, "theta": -0.0053, "rho": 0.003, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "WULF270219P00026000", "bid": 13.2, "bid_size": 558.0, "ask": 14.55, "ask_size": 406.0, "iv": 1.0523, "open_interest": 41.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0347, "vega": 0.0094, "theta": -0.004, "rho": -0.0223, "theo": 13.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-10-15T10:53:39", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "WULF270219C00027000", "bid": 0.06, "bid_size": 4779.0, "ask": 0.42, "ask_size": 4881.0, "iv": 0.9487, "open_interest": 201.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0272, "vega": 0.0108, "theta": -0.0048, "rho": 0.0026, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:33:13", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "WULF270219P00027000", "bid": 14.35, "bid_size": 952.0, "ask": 15.15, "ask_size": 722.0, "iv": 0.9849, "open_interest": 130.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0322, "vega": 0.008, "theta": -0.0036, "rho": -0.0211, "theo": 14.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-07-28T10:53:28", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "WULF270219C00028000", "bid": 0.06, "bid_size": 3832.0, "ask": 0.38, "ask_size": 4392.0, "iv": 0.9619, "open_interest": 188.0, "volume": 2.0, "delta": 0.0805, "gamma": 0.0245, "vega": 0.0097, "theta": -0.0043, "rho": 0.0023, "theo": 0.1775, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T09:53:15", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "WULF270219P00028000", "bid": 15.15, "bid_size": 373.0, "ask": 16.55, "ask_size": 367.0, "iv": 1.1077, "open_interest": 27.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.03, "vega": 0.0064, "theta": -0.003, "rho": -0.0179, "theo": 15.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-30T09:32:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "WULF270219C00029000", "bid": 0.13, "bid_size": 16.0, "ask": 0.37, "ask_size": 3464.0, "iv": 1.019, "open_interest": 121.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0221, "vega": 0.0088, "theta": -0.0038, "rho": 0.002, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T13:00:32", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "WULF270219P00029000", "bid": 16.05, "bid_size": 335.0, "ask": 17.45, "ask_size": 342.0, "iv": 1.0538, "open_interest": 4.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.028, "vega": 0.005, "theta": -0.0023, "rho": -0.0147, "theo": 16.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-06-24T10:18:01", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "WULF270219C00030000", "bid": 0.11, "bid_size": 2.0, "ask": 0.24, "ask_size": 2902.0, "iv": 0.974, "open_interest": 3781.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0198, "vega": 0.0078, "theta": -0.0034, "rho": 0.0017, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:37:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "WULF270219P00030000", "bid": 17.2, "bid_size": 487.0, "ask": 18.4, "ask_size": 538.0, "iv": 1.1339, "open_interest": 90.0, "volume": 0.0, "delta": -0.973, "gamma": 0.027, "vega": 0.0039, "theta": -0.0018, "rho": -0.0122, "theo": 17.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-06-26T14:13:03", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "WULF270219C00031000", "bid": 0.04, "bid_size": 1095.0, "ask": 0.23, "ask_size": 1566.0, "iv": 0.9532, "open_interest": 72.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0178, "vega": 0.007, "theta": -0.0031, "rho": 0.0015, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T12:42:54", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "WULF270219P00031000", "bid": 17.95, "bid_size": 365.0, "ask": 19.75, "ask_size": 466.0, "iv": 1.2082, "open_interest": 1.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0238, "vega": 0.0021, "theta": -0.0018, "rho": -0.006, "theo": 18.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-31T10:50:49", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "WULF270219C00032000", "bid": 0.07, "bid_size": 560.0, "ask": 0.15, "ask_size": 1458.0, "iv": 0.9436, "open_interest": 610.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.016, "vega": 0.0063, "theta": -0.0028, "rho": 0.0013, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:37:08", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "WULF270219P00032000", "bid": 18.8, "bid_size": 263.0, "ask": 20.75, "ask_size": 261.0, "iv": 1.173, "open_interest": 2.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0178, "vega": 0.001, "theta": -0.0016, "rho": 0.0, "theo": 19.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-06-30T15:34:55", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "WULF270219C00033000", "bid": 0.01, "bid_size": 154.0, "ask": 0.53, "ask_size": 578.0, "iv": 1.1453, "open_interest": 15.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0143, "vega": 0.0056, "theta": -0.0024, "rho": 0.0012, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T12:41:48", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "WULF270219P00033000", "bid": 20.0, "bid_size": 259.0, "ask": 21.5, "ask_size": 261.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0082, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "WULF270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4882.0, "iv": 1.1608, "open_interest": 1424.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0128, "vega": 0.005, "theta": -0.0022, "rho": 0.001, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:12:57", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "WULF270219P00034000", "bid": 21.0, "bid_size": 258.0, "ask": 22.4, "ask_size": 261.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0026, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 21.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-22T10:41:00", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "WULF270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4542.0, "iv": 1.1751, "open_interest": 472.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0114, "vega": 0.0045, "theta": -0.002, "rho": 0.0009, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T12:42:00", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "WULF270219P00035000", "bid": 22.2, "bid_size": 231.0, "ask": 23.4, "ask_size": 261.0, "iv": 1.2823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 22.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "WULF270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4999.0, "iv": 1.0881, "open_interest": 1040.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0102, "vega": 0.004, "theta": -0.0017, "rho": 0.0008, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:25:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WULF270219P00036000", "bid": 23.0, "bid_size": 258.0, "ask": 24.4, "ask_size": 261.0, "iv": 1.1985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 23.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "WULF270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2752.0, "iv": 1.1089, "open_interest": 21.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0091, "vega": 0.0036, "theta": -0.0016, "rho": 0.0007, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:19:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WULF270219P00037000", "bid": 24.2, "bid_size": 191.0, "ask": 25.45, "ask_size": 259.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 24.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "WULF270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 3907.0, "iv": 1.236, "open_interest": 140.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0014, "rho": 0.0006, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:19:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WULF270219P00038000", "bid": 24.7, "bid_size": 262.0, "ask": 26.75, "ask_size": 261.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 25.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "WULF270219C00040000", "bid": 0.01, "bid_size": 7.0, "ask": 0.19, "ask_size": 1973.0, "iv": 1.0927, "open_interest": 3941.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0065, "vega": 0.0026, "theta": -0.0011, "rho": 0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:19:32", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "WULF270219P00040000", "bid": 26.7, "bid_size": 262.0, "ask": 28.35, "ask_size": 261.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 27.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.98, "last_trade_time": "2026-10-16T12:37:44", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "WULF270319C00001000", "bid": 10.25, "bid_size": 249.0, "ask": 13.0, "ask_size": 268.0, "iv": 3.2548, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0015, "theo": 11.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-09-25T10:48:49", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "WULF270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1140.0, "iv": 2.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "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": 0.100000001490116}, {"option": "WULF270319C00002000", "bid": 9.5, "bid_size": 247.0, "ask": 10.8, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0013, "vega": 0.0009, "theta": 0.0, "rho": 0.0052, "theo": 10.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 2201.0, "iv": 2.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF270319C00003000", "bid": 7.45, "bid_size": 247.0, "ask": 10.8, "ask_size": 266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0031, "vega": 0.0021, "theta": 0.0, "rho": 0.0091, "theo": 9.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "WULF270319P00003000", "bid": 0.02, "bid_size": 5.0, "ask": 0.28, "ask_size": 5277.0, "iv": 1.5889, "open_interest": 1005.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0031, "vega": 0.0021, "theta": -0.001, "rho": -0.0006, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:01:46", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "WULF270319C00004000", "bid": 7.95, "bid_size": 787.0, "ask": 8.9, "ask_size": 620.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0063, "vega": 0.004, "theta": -0.0008, "rho": 0.0124, "theo": 8.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "WULF270319P00004000", "bid": 0.01, "bid_size": 1022.0, "ask": 0.55, "ask_size": 3487.0, "iv": 1.5053, "open_interest": 2.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0063, "vega": 0.004, "theta": -0.0017, "rho": -0.0013, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "WULF270319C00005000", "bid": 6.8, "bid_size": 953.0, "ask": 8.15, "ask_size": 767.0, "iv": 0.7064, "open_interest": 6.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0109, "vega": 0.0066, "theta": -0.0019, "rho": 0.0149, "theo": 7.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T13:16:39", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "WULF270319P00005000", "bid": 0.01, "bid_size": 4313.0, "ask": 0.27, "ask_size": 3777.0, "iv": 1.0387, "open_interest": 237.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.011, "vega": 0.0066, "theta": -0.0028, "rho": -0.0023, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T15:44:34", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "WULF270319C00006000", "bid": 6.2, "bid_size": 859.0, "ask": 7.05, "ask_size": 471.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0168, "vega": 0.0098, "theta": -0.0032, "rho": 0.0169, "theo": 6.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "WULF270319P00006000", "bid": 0.27, "bid_size": 659.0, "ask": 0.45, "ask_size": 2867.0, "iv": 1.1081, "open_interest": 107.0, "volume": 1.0, "delta": -0.0691, "gamma": 0.0169, "vega": 0.0098, "theta": -0.004, "rho": -0.0039, "theo": 0.3135, "change": 0.04, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T11:59:06", "percent_change": 9.52381, "prev_day_close": 0.359999999403954}, {"option": "WULF270319C00007000", "bid": 5.3, "bid_size": 1427.0, "ask": 6.4, "ask_size": 1137.0, "iv": 0.9176, "open_interest": 3.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0235, "vega": 0.0134, "theta": -0.0046, "rho": 0.0182, "theo": 5.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-08T11:53:34", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "WULF270319P00007000", "bid": 0.44, "bid_size": 1010.0, "ask": 0.62, "ask_size": 2321.0, "iv": 1.051, "open_interest": 109.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0237, "vega": 0.0134, "theta": -0.0053, "rho": -0.0059, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:39:33", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "WULF270319C00008000", "bid": 4.55, "bid_size": 1603.0, "ask": 5.65, "ask_size": 1253.0, "iv": 0.909, "open_interest": 72.0, "volume": 2.0, "delta": 0.8518, "gamma": 0.0305, "vega": 0.017, "theta": -0.006, "rho": 0.019, "theo": 5.2676, "change": 0.305, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T09:43:32", "percent_change": 7.1345, "prev_day_close": 5.29999995231628}, {"option": "WULF270319P00008000", "bid": 0.52, "bid_size": 4908.0, "ask": 0.89, "ask_size": 3649.0, "iv": 0.9768, "open_interest": 2591.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0307, "vega": 0.017, "theta": -0.0066, "rho": -0.0083, "theo": 0.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T11:07:59", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "WULF270319C00009000", "bid": 3.95, "bid_size": 1449.0, "ask": 5.0, "ask_size": 1138.0, "iv": 0.9281, "open_interest": 7.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0372, "vega": 0.0204, "theta": -0.0072, "rho": 0.0192, "theo": 4.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T15:40:27", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "WULF270319P00009000", "bid": 0.86, "bid_size": 4484.0, "ask": 1.23, "ask_size": 2318.0, "iv": 0.9731, "open_interest": 12093.0, "volume": 3000.0, "delta": -0.1949, "gamma": 0.0375, "vega": 0.0204, "theta": -0.0077, "rho": -0.0111, "theo": 1.0869, "change": -0.365, "open": 1.23, "high": 1.26, "low": 1.01, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:15:36", "percent_change": -25.2595, "prev_day_close": 1.0799999833107}, {"option": "WULF270319C00010000", "bid": 3.5, "bid_size": 2678.0, "ask": 4.4, "ask_size": 1674.0, "iv": 0.9524, "open_interest": 248.0, "volume": 9.0, "delta": 0.7524, "gamma": 0.0431, "vega": 0.0233, "theta": -0.0083, "rho": 0.019, "theo": 4.0149, "change": 0.775, "open": 3.8, "high": 4.0, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:51:06", "percent_change": 24.031, "prev_day_close": 4.02500009536743}, {"option": "WULF270319P00010000", "bid": 1.38, "bid_size": 2417.0, "ask": 1.66, "ask_size": 2754.0, "iv": 0.9971, "open_interest": 4121.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.0436, "vega": 0.0234, "theta": -0.0087, "rho": -0.0141, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:27:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "WULF270319C00011000", "bid": 3.0, "bid_size": 3889.0, "ask": 3.85, "ask_size": 1969.0, "iv": 0.9447, "open_interest": 4121.0, "volume": 73.0, "delta": 0.6986, "gamma": 0.0481, "vega": 0.0257, "theta": -0.0092, "rho": 0.0185, "theo": 3.4888, "change": 0.88, "open": 3.1, "high": 3.55, "low": 3.1, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:59:23", "percent_change": 32.9588, "prev_day_close": 3.54999995231628}, {"option": "WULF270319P00011000", "bid": 1.84, "bid_size": 1000.0, "ask": 2.14, "ask_size": 2002.0, "iv": 0.9884, "open_interest": 13901.0, "volume": 3003.0, "delta": -0.3016, "gamma": 0.0488, "vega": 0.0258, "theta": -0.0095, "rho": -0.0172, "theo": 1.9413, "change": -0.565, "open": 2.15, "high": 2.18, "low": 1.85, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:15:36", "percent_change": -23.0143, "prev_day_close": 1.91500002145767}, {"option": "WULF270319C00012000", "bid": 2.85, "bid_size": 2367.0, "ask": 3.2, "ask_size": 1292.0, "iv": 0.9607, "open_interest": 5381.0, "volume": 89.0, "delta": 0.6442, "gamma": 0.0519, "vega": 0.0275, "theta": -0.0098, "rho": 0.0177, "theo": 3.0251, "change": 0.735, "open": 2.7, "high": 3.15, "low": 2.7, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:20:34", "percent_change": 30.4348, "prev_day_close": 3.06000006198883}, {"option": "WULF270319P00012000", "bid": 2.34, "bid_size": 1435.0, "ask": 2.73, "ask_size": 1905.0, "iv": 0.986, "open_interest": 2174.0, "volume": 26.0, "delta": -0.3568, "gamma": 0.0528, "vega": 0.0276, "theta": -0.0101, "rho": -0.0204, "theo": 2.4653, "change": -0.43, "open": 2.51, "high": 2.62, "low": 2.44, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T13:20:07", "percent_change": -14.0984, "prev_day_close": 2.43999993801117}, {"option": "WULF270319C00013000", "bid": 2.34, "bid_size": 3136.0, "ask": 2.87, "ask_size": 1740.0, "iv": 0.9487, "open_interest": 4054.0, "volume": 2525.0, "delta": 0.5906, "gamma": 0.0546, "vega": 0.0287, "theta": -0.0103, "rho": 0.0168, "theo": 2.6191, "change": 0.59, "open": 2.46, "high": 2.74, "low": 2.46, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:34:07", "percent_change": 28.6408, "prev_day_close": 2.61000001430511}, {"option": "WULF270319P00013000", "bid": 2.92, "bid_size": 1320.0, "ask": 3.35, "ask_size": 2318.0, "iv": 0.9839, "open_interest": 374.0, "volume": 1.0, "delta": -0.4114, "gamma": 0.0556, "vega": 0.0287, "theta": -0.0104, "rho": -0.0234, "theo": 3.0479, "change": -0.645, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T15:58:33", "percent_change": -17.551, "prev_day_close": 2.97500002384186}, {"option": "WULF270319C00014000", "bid": 1.94, "bid_size": 3766.0, "ask": 2.54, "ask_size": 2135.0, "iv": 0.939, "open_interest": 4299.0, "volume": 3.0, "delta": 0.5386, "gamma": 0.0562, "vega": 0.0293, "theta": -0.0105, "rho": 0.0157, "theo": 2.2652, "change": 0.245, "open": 1.88, "high": 2.0, "low": 1.88, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:47:50", "percent_change": 13.9601, "prev_day_close": 2.2299998998642}, {"option": "WULF270319P00014000", "bid": 3.5, "bid_size": 1377.0, "ask": 4.0, "ask_size": 1695.0, "iv": 0.9703, "open_interest": 476.0, "volume": 1.0, "delta": -0.4644, "gamma": 0.0574, "vega": 0.0293, "theta": -0.0105, "rho": -0.0263, "theo": 3.6836, "change": -0.415, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T09:51:55", "percent_change": -9.59538, "prev_day_close": 3.64999997615814}, {"option": "WULF270319C00015000", "bid": 1.9, "bid_size": 1.0, "ask": 2.04, "ask_size": 950.0, "iv": 0.9466, "open_interest": 91860.0, "volume": 5823.0, "delta": 0.4892, "gamma": 0.0567, "vega": 0.0295, "theta": -0.0105, "rho": 0.0146, "theo": 1.9582, "change": 0.465, "open": 1.67, "high": 2.11, "low": 1.67, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:41:05", "percent_change": 31.1037, "prev_day_close": 1.94499999284744}, {"option": "WULF270319P00015000", "bid": 4.2, "bid_size": 1164.0, "ask": 4.75, "ask_size": 1644.0, "iv": 0.9793, "open_interest": 4013.0, "volume": 4.0, "delta": -0.5151, "gamma": 0.0582, "vega": 0.0294, "theta": -0.0105, "rho": -0.029, "theo": 4.3672, "change": -0.475, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:21:41", "percent_change": -9.3596, "prev_day_close": 4.29999995231628}, {"option": "WULF270319C00016000", "bid": 1.31, "bid_size": 4283.0, "ask": 1.83, "ask_size": 1646.0, "iv": 0.8963, "open_interest": 4444.0, "volume": 7.0, "delta": 0.4428, "gamma": 0.0564, "vega": 0.0292, "theta": -0.0104, "rho": 0.0135, "theo": 1.6924, "change": 0.41, "open": 1.53, "high": 1.7, "low": 1.53, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:31:22", "percent_change": 31.7829, "prev_day_close": 1.72500002384186}, {"option": "WULF270319P00016000", "bid": 4.85, "bid_size": 1670.0, "ask": 5.55, "ask_size": 2240.0, "iv": 0.9751, "open_interest": 783.0, "volume": 1.0, "delta": -0.5629, "gamma": 0.0582, "vega": 0.029, "theta": -0.0103, "rho": -0.0314, "theo": 5.0933, "change": -0.185, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -3.14894, "prev_day_close": 5.02499985694885}, {"option": "WULF270319C00017000", "bid": 1.31, "bid_size": 2703.0, "ask": 1.52, "ask_size": 8.0, "iv": 0.918, "open_interest": 4283.0, "volume": 82.0, "delta": 0.3996, "gamma": 0.0554, "vega": 0.0285, "theta": -0.0101, "rho": 0.0124, "theo": 1.4628, "change": 0.41, "open": 1.35, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:08:16", "percent_change": 37.6147, "prev_day_close": 1.44999998807907}, {"option": "WULF270319P00017000", "bid": 5.7, "bid_size": 692.0, "ask": 6.3, "ask_size": 1051.0, "iv": 0.9853, "open_interest": 198.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0574, "vega": 0.0282, "theta": -0.01, "rho": -0.0333, "theo": 5.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:52:47", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "WULF270319C00018000", "bid": 1.0, "bid_size": 3672.0, "ask": 1.56, "ask_size": 3177.0, "iv": 0.9371, "open_interest": 3000.0, "volume": 122.0, "delta": 0.3597, "gamma": 0.0538, "vega": 0.0276, "theta": -0.0098, "rho": 0.0113, "theo": 1.265, "change": 0.34, "open": 1.11, "high": 1.25, "low": 1.08, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:57:25", "percent_change": 37.3626, "prev_day_close": 1.2049999833107}, {"option": "WULF270319P00018000", "bid": 6.5, "bid_size": 725.0, "ask": 7.1, "ask_size": 1034.0, "iv": 0.9853, "open_interest": 223.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0561, "vega": 0.0272, "theta": -0.0096, "rho": -0.0349, "theo": 6.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T11:50:50", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "WULF270319C00019000", "bid": 0.7, "bid_size": 4754.0, "ask": 1.42, "ask_size": 4391.0, "iv": 0.9159, "open_interest": 5649.0, "volume": 1.0, "delta": 0.3232, "gamma": 0.0518, "vega": 0.0265, "theta": -0.0093, "rho": 0.0103, "theo": 1.0945, "change": 0.02, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T10:30:33", "percent_change": 2.5974, "prev_day_close": 1.06000000238419}, {"option": "WULF270319P00019000", "bid": 7.1, "bid_size": 1264.0, "ask": 8.15, "ask_size": 991.0, "iv": 0.9852, "open_interest": 7.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0544, "vega": 0.0259, "theta": -0.0091, "rho": -0.0362, "theo": 7.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-10-30T12:02:46", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "WULF270319C00020000", "bid": 0.7, "bid_size": 2924.0, "ask": 1.18, "ask_size": 2487.0, "iv": 0.9236, "open_interest": 6971.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0495, "vega": 0.0253, "theta": -0.0089, "rho": 0.0094, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T13:39:21", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "WULF270319P00020000", "bid": 8.1, "bid_size": 836.0, "ask": 8.85, "ask_size": 936.0, "iv": 0.9859, "open_interest": 95.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0524, "vega": 0.0245, "theta": -0.0085, "rho": -0.0371, "theo": 8.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-06T09:45:36", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "WULF270319C00021000", "bid": 0.4, "bid_size": 4787.0, "ask": 1.17, "ask_size": 4191.0, "iv": 0.9093, "open_interest": 1131.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.047, "vega": 0.0239, "theta": -0.0084, "rho": 0.0085, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:40:14", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "WULF270319P00021000", "bid": 8.95, "bid_size": 900.0, "ask": 9.95, "ask_size": 927.0, "iv": 1.0298, "open_interest": 168.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0502, "vega": 0.0229, "theta": -0.008, "rho": -0.0375, "theo": 9.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T11:53:42", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "WULF270319C00022000", "bid": 0.34, "bid_size": 4299.0, "ask": 0.99, "ask_size": 3004.0, "iv": 0.9014, "open_interest": 864.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0443, "vega": 0.0226, "theta": -0.0079, "rho": 0.0077, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T14:58:39", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "WULF270319P00022000", "bid": 9.85, "bid_size": 779.0, "ask": 10.65, "ask_size": 770.0, "iv": 0.996, "open_interest": 143.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0479, "vega": 0.0213, "theta": -0.0074, "rho": -0.0376, "theo": 10.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T12:50:03", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "WULF270319C00023000", "bid": 0.38, "bid_size": 4173.0, "ask": 0.83, "ask_size": 2996.0, "iv": 0.9147, "open_interest": 5814.0, "volume": 3500.0, "delta": 0.2082, "gamma": 0.0416, "vega": 0.0212, "theta": -0.0074, "rho": 0.0069, "theo": 0.6188, "change": 0.16, "open": 0.6, "high": 0.63, "low": 0.54, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:32:07", "percent_change": 35.5556, "prev_day_close": 0.605000019073486}, {"option": "WULF270319P00023000", "bid": 10.6, "bid_size": 1005.0, "ask": 11.8, "ask_size": 722.0, "iv": 1.0197, "open_interest": 10.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0456, "vega": 0.0195, "theta": -0.0068, "rho": -0.0372, "theo": 10.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-26T10:17:54", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "WULF270319C00024000", "bid": 0.29, "bid_size": 3389.0, "ask": 0.78, "ask_size": 3151.0, "iv": 0.9184, "open_interest": 1390.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.039, "vega": 0.0198, "theta": -0.0069, "rho": 0.0062, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T11:31:05", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "WULF270319P00024000", "bid": 11.5, "bid_size": 1040.0, "ask": 12.75, "ask_size": 718.0, "iv": 1.0279, "open_interest": 61.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0432, "vega": 0.0179, "theta": -0.0063, "rho": -0.0363, "theo": 11.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-08-21T09:38:31", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "WULF270319C00025000", "bid": 0.21, "bid_size": 3513.0, "ask": 0.71, "ask_size": 3150.0, "iv": 0.9141, "open_interest": 100760.0, "volume": 3010.0, "delta": 0.1666, "gamma": 0.0364, "vega": 0.0184, "theta": -0.0064, "rho": 0.0056, "theo": 0.4684, "change": 0.105, "open": 0.43, "high": 0.52, "low": 0.41, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:15:36", "percent_change": 30.4348, "prev_day_close": 0.459999993443489}, {"option": "WULF270319P00025000", "bid": 12.45, "bid_size": 1037.0, "ask": 13.65, "ask_size": 775.0, "iv": 1.0311, "open_interest": 115.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.041, "vega": 0.0161, "theta": -0.0058, "rho": -0.0349, "theo": 12.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-27T10:03:49", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "WULF270319C00026000", "bid": 0.22, "bid_size": 3973.0, "ask": 0.61, "ask_size": 3094.0, "iv": 0.9216, "open_interest": 281.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0338, "vega": 0.0171, "theta": -0.0059, "rho": 0.005, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:50:42", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "WULF270319P00026000", "bid": 13.4, "bid_size": 937.0, "ask": 14.65, "ask_size": 639.0, "iv": 1.0561, "open_interest": 5.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0388, "vega": 0.0146, "theta": -0.0052, "rho": -0.0343, "theo": 13.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-10-15T10:53:39", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "WULF270319C00027000", "bid": 0.25, "bid_size": 629.0, "ask": 0.41, "ask_size": 23.0, "iv": 0.8996, "open_interest": 2058.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0314, "vega": 0.0159, "theta": -0.0055, "rho": 0.0045, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T12:37:20", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "WULF270319P00027000", "bid": 14.55, "bid_size": 147.0, "ask": 15.1, "ask_size": 225.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0368, "vega": 0.0128, "theta": -0.0048, "rho": -0.0315, "theo": 14.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "WULF270319C00028000", "bid": 0.09, "bid_size": 743.0, "ask": 0.57, "ask_size": 1912.0, "iv": 0.9285, "open_interest": 11.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.029, "vega": 0.0147, "theta": -0.0051, "rho": 0.0041, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T13:45:53", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "WULF270319P00028000", "bid": 15.45, "bid_size": 359.0, "ask": 16.4, "ask_size": 463.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0348, "vega": 0.0112, "theta": -0.0042, "rho": -0.029, "theo": 15.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "WULF270319C00029000", "bid": 0.11, "bid_size": 3792.0, "ask": 0.36, "ask_size": 587.0, "iv": 0.886, "open_interest": 113.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0268, "vega": 0.0135, "theta": -0.0047, "rho": 0.0037, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T14:03:33", "percent_change": 0.0, "prev_day_close": 0.29500000923872}, {"option": "WULF270319P00029000", "bid": 15.9, "bid_size": 590.0, "ask": 17.35, "ask_size": 478.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0332, "vega": 0.0098, "theta": -0.0037, "rho": -0.0264, "theo": 16.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "WULF270319C00030000", "bid": 0.12, "bid_size": 845.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.8678, "open_interest": 10640.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0248, "vega": 0.0125, "theta": -0.0043, "rho": 0.0033, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:16:00", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "WULF270319P00030000", "bid": 17.1, "bid_size": 412.0, "ask": 18.55, "ask_size": 487.0, "iv": 1.0702, "open_interest": 24.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0313, "vega": 0.008, "theta": -0.0035, "rho": -0.0228, "theo": 17.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-11-05T13:08:36", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "WULF270319C00031000", "bid": 0.09, "bid_size": 340.0, "ask": 0.62, "ask_size": 1325.0, "iv": 1.0246, "open_interest": 123.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0228, "vega": 0.0115, "theta": -0.0039, "rho": 0.003, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T11:40:36", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "WULF270319P00031000", "bid": 17.8, "bid_size": 496.0, "ask": 19.8, "ask_size": 505.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0299, "vega": 0.0066, "theta": -0.003, "rho": -0.0203, "theo": 18.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "WULF270319C00032000", "bid": 0.07, "bid_size": 368.0, "ask": 0.65, "ask_size": 1387.0, "iv": 1.0524, "open_interest": 80.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.021, "vega": 0.0106, "theta": -0.0036, "rho": 0.0027, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T14:29:45", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "WULF270319P00032000", "bid": 19.2, "bid_size": 389.0, "ask": 20.4, "ask_size": 494.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0288, "vega": 0.0052, "theta": -0.003, "rho": -0.015, "theo": 19.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "WULF270319C00035000", "bid": 0.04, "bid_size": 2917.0, "ask": 0.2, "ask_size": 2056.0, "iv": 0.9047, "open_interest": 628.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0163, "vega": 0.0082, "theta": -0.0028, "rho": 0.0019, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:54:48", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "WULF270319P00035000", "bid": 22.15, "bid_size": 251.0, "ask": 23.5, "ask_size": 261.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0154, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 22.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-24T09:50:39", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "WULF270416C00001000", "bid": 10.25, "bid_size": 262.0, "ask": 13.0, "ask_size": 281.0, "iv": 2.8042, "open_interest": 15.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0039, "theo": 11.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "WULF270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1155.0, "iv": 3.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "WULF270416C00002000", "bid": 9.1, "bid_size": 247.0, "ask": 11.8, "ask_size": 266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0015, "vega": 0.0013, "theta": 0.0, "rho": 0.008, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1164.0, "iv": 2.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0015, "vega": 0.0013, "theta": -0.0005, "rho": -0.0004, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF270416C00003000", "bid": 8.75, "bid_size": 249.0, "ask": 10.1, "ask_size": 267.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0036, "vega": 0.0029, "theta": 0.0, "rho": 0.0118, "theo": 9.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:56:28", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "WULF270416P00003000", "bid": 0.01, "bid_size": 162.0, "ask": 0.49, "ask_size": 1880.0, "iv": 1.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0011, "rho": -0.001, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "WULF270416C00004000", "bid": 7.9, "bid_size": 807.0, "ask": 9.05, "ask_size": 695.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0069, "vega": 0.0052, "theta": -0.0006, "rho": 0.015, "theo": 8.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "WULF270416P00004000", "bid": 0.01, "bid_size": 1208.0, "ask": 0.6, "ask_size": 3014.0, "iv": 1.405, "open_interest": 4.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0069, "vega": 0.0053, "theta": -0.0019, "rho": -0.002, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:39:46", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "WULF270416C00005000", "bid": 7.1, "bid_size": 946.0, "ask": 8.2, "ask_size": 843.0, "iv": 0.933, "open_interest": 20.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0114, "vega": 0.0083, "theta": -0.0017, "rho": 0.0176, "theo": 7.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T12:40:27", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "WULF270416P00005000", "bid": 0.14, "bid_size": 844.0, "ask": 0.72, "ask_size": 4473.0, "iv": 1.3257, "open_interest": 207.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0114, "vega": 0.0083, "theta": -0.0028, "rho": -0.0034, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:39:46", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "WULF270416C00006000", "bid": 6.15, "bid_size": 1020.0, "ask": 7.35, "ask_size": 735.0, "iv": 0.867, "open_interest": 1.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0167, "vega": 0.0118, "theta": -0.0029, "rho": 0.0197, "theo": 6.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "WULF270416P00006000", "bid": 0.18, "bid_size": 2949.0, "ask": 0.57, "ask_size": 3114.0, "iv": 1.0248, "open_interest": 6.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0169, "vega": 0.0119, "theta": -0.0039, "rho": -0.0054, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T12:33:04", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "WULF270416C00007000", "bid": 5.4, "bid_size": 1406.0, "ask": 6.5, "ask_size": 1288.0, "iv": 0.8634, "open_interest": 4.0, "volume": 1.0, "delta": 0.888, "gamma": 0.0226, "vega": 0.0156, "theta": -0.0041, "rho": 0.0211, "theo": 6.1818, "change": 0.925, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T11:28:21", "percent_change": 18.0488, "prev_day_close": 6.19999980926514}, {"option": "WULF270416P00007000", "bid": 0.49, "bid_size": 2189.0, "ask": 0.89, "ask_size": 3386.0, "iv": 1.0638, "open_interest": 2.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0228, "vega": 0.0156, "theta": -0.005, "rho": -0.0079, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T10:35:25", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "WULF270416C00008000", "bid": 4.8, "bid_size": 1411.0, "ask": 5.85, "ask_size": 1327.0, "iv": 0.9175, "open_interest": 2.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0286, "vega": 0.0193, "theta": -0.0053, "rho": 0.022, "theo": 5.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-07T12:12:05", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "WULF270416P00008000", "bid": 0.84, "bid_size": 1132.0, "ask": 1.07, "ask_size": 3523.0, "iv": 1.0255, "open_interest": 367.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0289, "vega": 0.0194, "theta": -0.006, "rho": -0.0108, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "WULF270416C00009000", "bid": 3.95, "bid_size": 1415.0, "ask": 5.2, "ask_size": 1336.0, "iv": 0.8623, "open_interest": 6.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0342, "vega": 0.0227, "theta": -0.0064, "rho": 0.0223, "theo": 4.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-06T09:30:45", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "WULF270416P00009000", "bid": 1.17, "bid_size": 1830.0, "ask": 1.42, "ask_size": 3258.0, "iv": 1.0017, "open_interest": 1035.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0347, "vega": 0.0228, "theta": -0.007, "rho": -0.0141, "theo": 1.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T12:37:23", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "WULF270416C00010000", "bid": 3.7, "bid_size": 1804.0, "ask": 4.6, "ask_size": 2042.0, "iv": 0.9217, "open_interest": 80.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0392, "vega": 0.0257, "theta": -0.0073, "rho": 0.0222, "theo": 4.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T09:53:53", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "WULF270416P00010000", "bid": 1.41, "bid_size": 4377.0, "ask": 1.92, "ask_size": 4580.0, "iv": 0.9702, "open_interest": 3226.0, "volume": 1.0, "delta": -0.2465, "gamma": 0.0398, "vega": 0.0258, "theta": -0.0078, "rho": -0.0176, "theo": 1.6751, "change": -0.345, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:39:01", "percent_change": -16.4678, "prev_day_close": 1.63999998569489}, {"option": "WULF270416C00011000", "bid": 3.25, "bid_size": 1762.0, "ask": 4.1, "ask_size": 1678.0, "iv": 0.928, "open_interest": 83.0, "volume": 26.0, "delta": 0.7065, "gamma": 0.0434, "vega": 0.0282, "theta": -0.0081, "rho": 0.0217, "theo": 3.7768, "change": 0.575, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:40:10", "percent_change": 19.0083, "prev_day_close": 3.79999995231628}, {"option": "WULF270416P00011000", "bid": 2.04, "bid_size": 908.0, "ask": 2.37, "ask_size": 1399.0, "iv": 0.9829, "open_interest": 96.0, "volume": 2.0, "delta": -0.2962, "gamma": 0.0442, "vega": 0.0283, "theta": -0.0085, "rho": -0.0211, "theo": 2.1518, "change": -0.405, "open": 2.3, "high": 2.3, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:37:06", "percent_change": -15.37, "prev_day_close": 2.12999999523163}, {"option": "WULF270416C00012000", "bid": 2.99, "bid_size": 3059.0, "ask": 3.4, "ask_size": 863.0, "iv": 0.9124, "open_interest": 826.0, "volume": 13.0, "delta": 0.6573, "gamma": 0.0468, "vega": 0.0301, "theta": -0.0086, "rho": 0.021, "theo": 3.3262, "change": 0.705, "open": 2.79, "high": 3.3, "low": 2.79, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:36:02", "percent_change": 27.1676, "prev_day_close": 3.375}, {"option": "WULF270416P00012000", "bid": 2.53, "bid_size": 1437.0, "ask": 2.92, "ask_size": 2190.0, "iv": 0.9688, "open_interest": 196.0, "volume": 64.0, "delta": -0.3464, "gamma": 0.0477, "vega": 0.0301, "theta": -0.0089, "rho": -0.0247, "theo": 2.6865, "change": -0.54, "open": 3.13, "high": 3.19, "low": 2.71, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:48:24", "percent_change": -16.6154, "prev_day_close": 2.64999997615814}, {"option": "WULF270416C00013000", "bid": 2.6, "bid_size": 3323.0, "ask": 2.98, "ask_size": 1142.0, "iv": 0.9055, "open_interest": 1743.0, "volume": 2.0, "delta": 0.6088, "gamma": 0.0492, "vega": 0.0314, "theta": -0.0091, "rho": 0.0201, "theo": 2.9278, "change": 0.595, "open": 2.5, "high": 2.9, "low": 2.5, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:21:38", "percent_change": 25.8134, "prev_day_close": 2.89999997615814}, {"option": "WULF270416P00013000", "bid": 3.15, "bid_size": 1064.0, "ask": 3.55, "ask_size": 3537.0, "iv": 0.9733, "open_interest": 2001.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0504, "vega": 0.0314, "theta": -0.0092, "rho": -0.028, "theo": 3.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-06T10:46:19", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "WULF270416C00014000", "bid": 2.08, "bid_size": 3793.0, "ask": 2.78, "ask_size": 2730.0, "iv": 0.8983, "open_interest": 243.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0508, "vega": 0.0322, "theta": -0.0093, "rho": 0.0191, "theo": 2.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:58:02", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "WULF270416P00014000", "bid": 3.75, "bid_size": 990.0, "ask": 4.2, "ask_size": 1167.0, "iv": 0.9636, "open_interest": 165.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0522, "vega": 0.0322, "theta": -0.0094, "rho": -0.0314, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T12:37:23", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "WULF270416C00015000", "bid": 1.95, "bid_size": 3184.0, "ask": 2.34, "ask_size": 1253.0, "iv": 0.9012, "open_interest": 484.0, "volume": 5.0, "delta": 0.517, "gamma": 0.0516, "vega": 0.0326, "theta": -0.0094, "rho": 0.018, "theo": 2.2683, "change": 0.4, "open": 1.86, "high": 2.25, "low": 1.8, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:50:43", "percent_change": 22.2222, "prev_day_close": 2.2150000333786}, {"option": "WULF270416P00015000", "bid": 4.4, "bid_size": 934.0, "ask": 5.0, "ask_size": 1071.0, "iv": 0.9725, "open_interest": 82.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0533, "vega": 0.0325, "theta": -0.0094, "rho": -0.0345, "theo": 4.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-05T14:50:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "WULF270416C00016000", "bid": 1.68, "bid_size": 3155.0, "ask": 2.14, "ask_size": 2207.0, "iv": 0.9082, "open_interest": 210.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0517, "vega": 0.0325, "theta": -0.0094, "rho": 0.0168, "theo": 1.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T12:40:40", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "WULF270416P00016000", "bid": 5.15, "bid_size": 811.0, "ask": 5.75, "ask_size": 1009.0, "iv": 0.9782, "open_interest": 62.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0537, "vega": 0.0323, "theta": -0.0092, "rho": -0.037, "theo": 5.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T13:14:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "WULF270416C00017000", "bid": 1.5, "bid_size": 3785.0, "ask": 1.9, "ask_size": 2281.0, "iv": 0.913, "open_interest": 1386.0, "volume": 13.0, "delta": 0.4345, "gamma": 0.0513, "vega": 0.0322, "theta": -0.0092, "rho": 0.0157, "theo": 1.7602, "change": 0.225, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:35:18", "percent_change": 16.3636, "prev_day_close": 1.69499999284744}, {"option": "WULF270416P00017000", "bid": 5.9, "bid_size": 1251.0, "ask": 6.55, "ask_size": 3222.0, "iv": 0.982, "open_interest": 3084.0, "volume": 14.0, "delta": -0.576, "gamma": 0.0536, "vega": 0.0318, "theta": -0.009, "rho": -0.0397, "theo": 6.0646, "change": -0.775, "open": 6.15, "high": 6.15, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:42:45", "percent_change": -11.2727, "prev_day_close": 6.04999995231628}, {"option": "WULF270416C00018000", "bid": 1.2, "bid_size": 3677.0, "ask": 1.61, "ask_size": 1352.0, "iv": 0.8817, "open_interest": 5001.0, "volume": 12.0, "delta": 0.3973, "gamma": 0.0504, "vega": 0.0315, "theta": -0.009, "rho": 0.0146, "theo": 1.5523, "change": 0.38, "open": 1.54, "high": 1.54, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:12:31", "percent_change": 33.9286, "prev_day_close": 1.52499997615814}, {"option": "WULF270416P00018000", "bid": 6.7, "bid_size": 984.0, "ask": 7.2, "ask_size": 2260.0, "iv": 0.9612, "open_interest": 537.0, "volume": 0.0, "delta": -0.615, "gamma": 0.053, "vega": 0.031, "theta": -0.0087, "rho": -0.0413, "theo": 6.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T13:44:08", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "WULF270416C00019000", "bid": 0.89, "bid_size": 3979.0, "ask": 1.65, "ask_size": 3906.0, "iv": 0.8933, "open_interest": 314.0, "volume": 2.0, "delta": 0.3629, "gamma": 0.0492, "vega": 0.0306, "theta": -0.0088, "rho": 0.0135, "theo": 1.3703, "change": 0.38, "open": 1.3, "high": 1.36, "low": 1.3, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T11:15:13", "percent_change": 38.7755, "prev_day_close": 1.25499999523163}, {"option": "WULF270416P00019000", "bid": 7.5, "bid_size": 467.0, "ask": 8.2, "ask_size": 741.0, "iv": 0.9887, "open_interest": 122.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.052, "vega": 0.03, "theta": -0.0084, "rho": -0.0431, "theo": 7.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "WULF270416C00020000", "bid": 0.82, "bid_size": 4205.0, "ask": 1.44, "ask_size": 3783.0, "iv": 0.8966, "open_interest": 807.0, "volume": 1.0, "delta": 0.3311, "gamma": 0.0476, "vega": 0.0296, "theta": -0.0085, "rho": 0.0125, "theo": 1.2108, "change": 0.305, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:40:41", "percent_change": 35.2601, "prev_day_close": 1.16000002622604}, {"option": "WULF270416P00020000", "bid": 8.15, "bid_size": 1112.0, "ask": 9.2, "ask_size": 904.0, "iv": 0.9854, "open_interest": 162.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0508, "vega": 0.0286, "theta": -0.008, "rho": -0.0441, "theo": 8.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T13:40:45", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "WULF270416C00021000", "bid": 0.72, "bid_size": 3688.0, "ask": 1.36, "ask_size": 3287.0, "iv": 0.9113, "open_interest": 80.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0459, "vega": 0.0284, "theta": -0.0081, "rho": 0.0115, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T09:35:33", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "WULF270416P00021000", "bid": 9.0, "bid_size": 846.0, "ask": 10.2, "ask_size": 694.0, "iv": 1.0101, "open_interest": 1.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0494, "vega": 0.0273, "theta": -0.0076, "rho": -0.0455, "theo": 9.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-26T10:47:17", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "WULF270416C00022000", "bid": 0.71, "bid_size": 4391.0, "ask": 1.05, "ask_size": 1890.0, "iv": 0.895, "open_interest": 1251.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.044, "vega": 0.0272, "theta": -0.0078, "rho": 0.0106, "theo": 0.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T12:12:13", "percent_change": 0.0, "prev_day_close": 0.865000039339066}, {"option": "WULF270416P00022000", "bid": 9.8, "bid_size": 808.0, "ask": 11.05, "ask_size": 596.0, "iv": 0.9946, "open_interest": 10.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0478, "vega": 0.0256, "theta": -0.0071, "rho": -0.0452, "theo": 10.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-09-30T13:45:20", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "WULF270416C00023000", "bid": 0.5, "bid_size": 4888.0, "ask": 1.1, "ask_size": 4022.0, "iv": 0.9031, "open_interest": 1484.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.042, "vega": 0.0259, "theta": -0.0074, "rho": 0.0097, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T12:59:43", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "WULF270416P00023000", "bid": 10.7, "bid_size": 420.0, "ask": 11.95, "ask_size": 505.0, "iv": 1.0005, "open_interest": 13.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0462, "vega": 0.0242, "theta": -0.0066, "rho": -0.0456, "theo": 11.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-02T15:11:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "WULF270416C00025000", "bid": 0.37, "bid_size": 3900.0, "ask": 0.94, "ask_size": 4053.0, "iv": 0.913, "open_interest": 369.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0379, "vega": 0.0233, "theta": -0.0066, "rho": 0.0082, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WULF270416P00025000", "bid": 12.75, "bid_size": 628.0, "ask": 13.55, "ask_size": 628.0, "iv": 1.0087, "open_interest": 2.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0428, "vega": 0.0208, "theta": -0.0057, "rho": -0.0446, "theo": 12.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-05T11:18:19", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "WULF270416C00027000", "bid": 0.28, "bid_size": 3796.0, "ask": 0.75, "ask_size": 3644.0, "iv": 0.9093, "open_interest": 184.0, "volume": 44.0, "delta": 0.1726, "gamma": 0.0338, "vega": 0.0208, "theta": -0.0059, "rho": 0.0069, "theo": 0.5264, "change": 0.125, "open": 0.49, "high": 0.5, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:51:03", "percent_change": 33.3333, "prev_day_close": 0.515000000596046}, {"option": "WULF270416P00027000", "bid": 14.45, "bid_size": 715.0, "ask": 15.7, "ask_size": 458.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0395, "vega": 0.0173, "theta": -0.0048, "rho": -0.0409, "theo": 14.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "WULF270416C00030000", "bid": 0.15, "bid_size": 4410.0, "ask": 0.59, "ask_size": 3794.0, "iv": 0.9095, "open_interest": 2974.0, "volume": 5.0, "delta": 0.1308, "gamma": 0.0282, "vega": 0.0173, "theta": -0.0049, "rho": 0.0053, "theo": 0.3753, "change": 0.03, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T09:47:50", "percent_change": 10.7143, "prev_day_close": 0.36999998986721}, {"option": "WULF270416P00030000", "bid": 16.95, "bid_size": 581.0, "ask": 18.75, "ask_size": 370.0, "iv": 1.0241, "open_interest": 20.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0348, "vega": 0.0123, "theta": -0.0035, "rho": -0.034, "theo": 17.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-13T15:47:17", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "WULF270416C00032000", "bid": 0.13, "bid_size": 2682.0, "ask": 0.62, "ask_size": 2756.0, "iv": 0.9579, "open_interest": 57.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0248, "vega": 0.0152, "theta": -0.0043, "rho": 0.0045, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T11:41:47", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "WULF270416P00032000", "bid": 19.1, "bid_size": 553.0, "ask": 20.7, "ask_size": 402.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0332, "vega": 0.0091, "theta": -0.0025, "rho": -0.0281, "theo": 19.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "WULF270416C00035000", "bid": 0.1, "bid_size": 2262.0, "ask": 0.43, "ask_size": 3446.0, "iv": 0.946, "open_interest": 618.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0203, "vega": 0.0124, "theta": -0.0035, "rho": 0.0034, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:06:55", "percent_change": 0.0, "prev_day_close": 0.265000004321337}, {"option": "WULF270416P00035000", "bid": 21.85, "bid_size": 491.0, "ask": 23.75, "ask_size": 505.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0274, "vega": 0.0038, "theta": -0.0025, "rho": -0.0124, "theo": 22.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-08-03T14:15:42", "percent_change": 0.0, "prev_day_close": 22.8250007629395}, {"option": "WULF270521C00003000", "bid": 7.55, "bid_size": 478.0, "ask": 11.45, "ask_size": 497.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.004, "vega": 0.0039, "theta": 0.0, "rho": 0.0139, "theo": 9.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-08-07T10:46:30", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "WULF270521P00003000", "bid": 0.01, "bid_size": 386.0, "ask": 0.52, "ask_size": 1985.0, "iv": 1.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0041, "vega": 0.0039, "theta": -0.0012, "rho": -0.0015, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "WULF270521C00005000", "bid": 7.1, "bid_size": 1012.0, "ask": 8.35, "ask_size": 792.0, "iv": 0.9125, "open_interest": 2.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0116, "vega": 0.0102, "theta": -0.0019, "rho": 0.0205, "theo": 7.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T11:18:01", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "WULF270521P00005000", "bid": 0.2, "bid_size": 1815.0, "ask": 0.42, "ask_size": 2834.0, "iv": 1.0577, "open_interest": 204.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0118, "vega": 0.0102, "theta": -0.0028, "rho": -0.005, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:24:54", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "WULF270521C00006000", "bid": 6.3, "bid_size": 1038.0, "ask": 7.5, "ask_size": 909.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0165, "vega": 0.014, "theta": -0.0029, "rho": 0.0228, "theo": 7.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "WULF270521P00006000", "bid": 0.45, "bid_size": 121.0, "ask": 0.66, "ask_size": 2394.0, "iv": 1.0644, "open_interest": 2.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0167, "vega": 0.0141, "theta": -0.0037, "rho": -0.0075, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T12:45:12", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "WULF270521C00007000", "bid": 5.8, "bid_size": 1405.0, "ask": 6.7, "ask_size": 1496.0, "iv": 0.9492, "open_interest": 1.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0217, "vega": 0.018, "theta": -0.0039, "rho": 0.0244, "theo": 6.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-06T14:16:10", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "WULF270521P00007000", "bid": 0.62, "bid_size": 1292.0, "ask": 0.94, "ask_size": 2663.0, "iv": 1.0182, "open_interest": 113.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0219, "vega": 0.0181, "theta": -0.0047, "rho": -0.0107, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T10:43:53", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "WULF270521C00008000", "bid": 4.85, "bid_size": 1169.0, "ask": 6.15, "ask_size": 1164.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0268, "vega": 0.0218, "theta": -0.0049, "rho": 0.0253, "theo": 5.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "WULF270521P00008000", "bid": 0.92, "bid_size": 2078.0, "ask": 1.31, "ask_size": 3510.0, "iv": 1.0073, "open_interest": 194.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0271, "vega": 0.0219, "theta": -0.0056, "rho": -0.0142, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "WULF270521C00009000", "bid": 4.35, "bid_size": 1433.0, "ask": 5.4, "ask_size": 1647.0, "iv": 0.8903, "open_interest": 6.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0315, "vega": 0.0253, "theta": -0.0058, "rho": 0.0258, "theo": 5.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-26T12:48:41", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "WULF270521P00009000", "bid": 1.18, "bid_size": 3563.0, "ask": 1.69, "ask_size": 2643.0, "iv": 0.9681, "open_interest": 141.0, "volume": 0.0, "delta": -0.201, "gamma": 0.032, "vega": 0.0254, "theta": -0.0064, "rho": -0.018, "theo": 1.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T10:34:04", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "WULF270521C00010000", "bid": 3.85, "bid_size": 1702.0, "ask": 4.85, "ask_size": 1721.0, "iv": 0.8948, "open_interest": 89.0, "volume": 3.0, "delta": 0.7583, "gamma": 0.0357, "vega": 0.0283, "theta": -0.0066, "rho": 0.0257, "theo": 4.5538, "change": 0.7, "open": 4.2, "high": 4.45, "low": 4.2, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T10:59:47", "percent_change": 18.6667, "prev_day_close": 4.54999995231628}, {"option": "WULF270521P00010000", "bid": 1.81, "bid_size": 1152.0, "ask": 2.05, "ask_size": 2059.0, "iv": 0.9778, "open_interest": 772.0, "volume": 35.0, "delta": -0.2455, "gamma": 0.0364, "vega": 0.0284, "theta": -0.007, "rho": -0.022, "theo": 1.899, "change": -0.195, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T09:34:45", "percent_change": -8.07453, "prev_day_close": 1.93500000238419}, {"option": "WULF270521C00011000", "bid": 3.4, "bid_size": 1592.0, "ask": 4.4, "ask_size": 1741.0, "iv": 0.9034, "open_interest": 11.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0392, "vega": 0.0308, "theta": -0.0072, "rho": 0.0254, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "WULF270521P00011000", "bid": 2.17, "bid_size": 4104.0, "ask": 2.58, "ask_size": 2936.0, "iv": 0.9516, "open_interest": 2518.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0401, "vega": 0.031, "theta": -0.0076, "rho": -0.0261, "theo": 2.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-29T10:53:21", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "WULF270521C00012000", "bid": 3.1, "bid_size": 3783.0, "ask": 4.0, "ask_size": 2927.0, "iv": 0.9249, "open_interest": 231.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0421, "vega": 0.0328, "theta": -0.0077, "rho": 0.0247, "theo": 3.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WULF270521P00012000", "bid": 2.85, "bid_size": 840.0, "ask": 3.05, "ask_size": 224.0, "iv": 0.9527, "open_interest": 410.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0432, "vega": 0.0329, "theta": -0.008, "rho": -0.0302, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-06T10:46:40", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "WULF270521C00013000", "bid": 2.87, "bid_size": 3161.0, "ask": 3.45, "ask_size": 1603.0, "iv": 0.919, "open_interest": 170.0, "volume": 11.0, "delta": 0.6258, "gamma": 0.0443, "vega": 0.0343, "theta": -0.008, "rho": 0.0239, "theo": 3.247, "change": 0.45, "open": 3.23, "high": 3.23, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T13:22:06", "percent_change": 17.9283, "prev_day_close": 3.27499997615814}, {"option": "WULF270521P00013000", "bid": 3.35, "bid_size": 2105.0, "ask": 3.95, "ask_size": 2932.0, "iv": 0.9767, "open_interest": 320.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0456, "vega": 0.0344, "theta": -0.0083, "rho": -0.0342, "theo": 3.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T11:13:07", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "WULF270521C00014000", "bid": 2.68, "bid_size": 2426.0, "ask": 2.99, "ask_size": 47.0, "iv": 0.9201, "open_interest": 73.0, "volume": 1.0, "delta": 0.5835, "gamma": 0.0458, "vega": 0.0353, "theta": -0.0083, "rho": 0.0229, "theo": 2.9027, "change": 0.535, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 23.6203, "prev_day_close": 2.85500001907349}, {"option": "WULF270521P00014000", "bid": 4.05, "bid_size": 1256.0, "ask": 4.45, "ask_size": 1746.0, "iv": 0.9593, "open_interest": 245.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0474, "vega": 0.0353, "theta": -0.0084, "rho": -0.0378, "theo": 4.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:24:54", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "WULF270521C00015000", "bid": 2.28, "bid_size": 3334.0, "ask": 2.96, "ask_size": 3705.0, "iv": 0.9415, "open_interest": 341.0, "volume": 9.0, "delta": 0.5429, "gamma": 0.0468, "vega": 0.0358, "theta": -0.0084, "rho": 0.0218, "theo": 2.5968, "change": 0.625, "open": 2.57, "high": 2.61, "low": 2.54, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T11:07:40", "percent_change": 31.4861, "prev_day_close": 2.61500000953674}, {"option": "WULF270521P00015000", "bid": 4.7, "bid_size": 1125.0, "ask": 5.3, "ask_size": 2093.0, "iv": 0.9742, "open_interest": 263.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0486, "vega": 0.0358, "theta": -0.0085, "rho": -0.0415, "theo": 4.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:40:55", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "WULF270521C00016000", "bid": 2.03, "bid_size": 2692.0, "ask": 2.52, "ask_size": 1722.0, "iv": 0.9175, "open_interest": 9.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0472, "vega": 0.036, "theta": -0.0084, "rho": 0.0207, "theo": 2.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-29T14:39:28", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "WULF270521P00016000", "bid": 5.25, "bid_size": 1388.0, "ask": 6.05, "ask_size": 979.0, "iv": 0.9522, "open_interest": 26.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0493, "vega": 0.0358, "theta": -0.0084, "rho": -0.0444, "theo": 5.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:51:30", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "WULF270521C00017000", "bid": 1.57, "bid_size": 3196.0, "ask": 2.47, "ask_size": 2801.0, "iv": 0.9104, "open_interest": 55.0, "volume": 5.0, "delta": 0.4678, "gamma": 0.0472, "vega": 0.0359, "theta": -0.0084, "rho": 0.0196, "theo": 2.084, "change": 0.515, "open": 2.0, "high": 2.01, "low": 2.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T11:34:40", "percent_change": 34.4482, "prev_day_close": 2.11500000953674}, {"option": "WULF270521P00017000", "bid": 6.2, "bid_size": 312.0, "ask": 6.85, "ask_size": 892.0, "iv": 0.9848, "open_interest": 6.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0496, "vega": 0.0356, "theta": -0.0084, "rho": -0.0477, "theo": 6.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:10:48", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "WULF270521C00018000", "bid": 1.58, "bid_size": 3369.0, "ask": 2.17, "ask_size": 3147.0, "iv": 0.9271, "open_interest": 174.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0468, "vega": 0.0355, "theta": -0.0083, "rho": 0.0185, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T13:19:33", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "WULF270521P00018000", "bid": 6.95, "bid_size": 570.0, "ask": 7.6, "ask_size": 868.0, "iv": 0.9756, "open_interest": 173.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0495, "vega": 0.0349, "theta": -0.0082, "rho": -0.0495, "theo": 7.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-11-05T10:32:36", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "WULF270521C00019000", "bid": 1.37, "bid_size": 2703.0, "ask": 1.96, "ask_size": 3079.0, "iv": 0.9191, "open_interest": 36.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0461, "vega": 0.0349, "theta": -0.0082, "rho": 0.0173, "theo": 1.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:32:54", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WULF270521P00019000", "bid": 7.8, "bid_size": 149.0, "ask": 8.4, "ask_size": 860.0, "iv": 0.9811, "open_interest": 45.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0492, "vega": 0.0341, "theta": -0.008, "rho": -0.0522, "theo": 7.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T14:00:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "WULF270521C00020000", "bid": 1.19, "bid_size": 3051.0, "ask": 1.8, "ask_size": 3664.0, "iv": 0.9167, "open_interest": 310.0, "volume": 1.0, "delta": 0.3715, "gamma": 0.0451, "vega": 0.0341, "theta": -0.008, "rho": 0.0163, "theo": 1.5104, "change": 0.38, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T10:51:15", "percent_change": 35.1852, "prev_day_close": 1.51499998569489}, {"option": "WULF270521P00020000", "bid": 8.55, "bid_size": 690.0, "ask": 9.3, "ask_size": 818.0, "iv": 0.9811, "open_interest": 50.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0486, "vega": 0.033, "theta": -0.0077, "rho": -0.0534, "theo": 8.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T13:33:20", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "WULF270521C00021000", "bid": 1.12, "bid_size": 3301.0, "ask": 1.55, "ask_size": 3129.0, "iv": 0.912, "open_interest": 178.0, "volume": 65.0, "delta": 0.3437, "gamma": 0.044, "vega": 0.0332, "theta": -0.0077, "rho": 0.0152, "theo": 1.36, "change": 0.425, "open": 1.23, "high": 1.4, "low": 1.23, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:10:22", "percent_change": 43.5897, "prev_day_close": 1.31999999284744}, {"option": "WULF270521P00021000", "bid": 9.4, "bid_size": 462.0, "ask": 10.15, "ask_size": 685.0, "iv": 0.9832, "open_interest": 40.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0478, "vega": 0.0319, "theta": -0.0074, "rho": -0.0548, "theo": 9.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T13:34:38", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "WULF270521C00022000", "bid": 0.97, "bid_size": 2892.0, "ask": 1.5, "ask_size": 2977.0, "iv": 0.9208, "open_interest": 72.0, "volume": 2.0, "delta": 0.3179, "gamma": 0.0427, "vega": 0.0322, "theta": -0.0075, "rho": 0.0142, "theo": 1.2261, "change": 0.4, "open": 1.2, "high": 1.24, "low": 1.2, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:13:11", "percent_change": 47.6191, "prev_day_close": 1.21999996900558}, {"option": "WULF270521P00022000", "bid": 10.05, "bid_size": 1149.0, "ask": 11.05, "ask_size": 819.0, "iv": 0.9565, "open_interest": 4.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0468, "vega": 0.0306, "theta": -0.0071, "rho": -0.0558, "theo": 10.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T13:04:09", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "WULF270521C00023000", "bid": 0.78, "bid_size": 2983.0, "ask": 1.4, "ask_size": 3261.0, "iv": 0.9112, "open_interest": 41.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0413, "vega": 0.0311, "theta": -0.0072, "rho": 0.0133, "theo": 1.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T11:52:06", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "WULF270521P00023000", "bid": 10.95, "bid_size": 856.0, "ask": 12.1, "ask_size": 604.0, "iv": 0.9889, "open_interest": 3.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0458, "vega": 0.029, "theta": -0.0068, "rho": -0.0556, "theo": 11.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-06T13:04:09", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "WULF270521C00025000", "bid": 0.56, "bid_size": 3374.0, "ask": 1.24, "ask_size": 3396.0, "iv": 0.9126, "open_interest": 72.0, "volume": 24.0, "delta": 0.2516, "gamma": 0.0383, "vega": 0.0287, "theta": -0.0067, "rho": 0.0116, "theo": 0.9051, "change": 0.22, "open": 0.77, "high": 0.88, "low": 0.7, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T10:29:55", "percent_change": 33.3333, "prev_day_close": 0.879999995231628}, {"option": "WULF270521P00025000", "bid": 12.7, "bid_size": 1133.0, "ask": 13.9, "ask_size": 804.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0435, "vega": 0.0259, "theta": -0.0061, "rho": -0.055, "theo": 13.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "WULF270521C00027000", "bid": 0.61, "bid_size": 2026.0, "ask": 0.86, "ask_size": 1996.0, "iv": 0.9092, "open_interest": 247.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0352, "vega": 0.0263, "theta": -0.0061, "rho": 0.01, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:15:20", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "WULF270521P00027000", "bid": 14.55, "bid_size": 964.0, "ask": 15.75, "ask_size": 626.0, "iv": 0.996, "open_interest": 10.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0412, "vega": 0.0228, "theta": -0.0055, "rho": -0.0545, "theo": 14.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-08-10T10:33:00", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "WULF270521C00030000", "bid": 0.24, "bid_size": 1322.0, "ask": 0.89, "ask_size": 2721.0, "iv": 0.9131, "open_interest": 1127.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0306, "vega": 0.0229, "theta": -0.0053, "rho": 0.0081, "theo": 0.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:38:28", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "WULF270521P00030000", "bid": 17.55, "bid_size": 459.0, "ask": 18.2, "ask_size": 419.0, "iv": 0.9618, "open_interest": 20.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0375, "vega": 0.0176, "theta": -0.0045, "rho": -0.0474, "theo": 17.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-18T13:13:08", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "WULF270521C00032000", "bid": 0.21, "bid_size": 3580.0, "ask": 0.56, "ask_size": 431.0, "iv": 0.8688, "open_interest": 27.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0277, "vega": 0.0207, "theta": -0.0048, "rho": 0.007, "theo": 0.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:41:26", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "WULF270521P00032000", "bid": 18.95, "bid_size": 890.0, "ask": 20.7, "ask_size": 599.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0358, "vega": 0.0139, "theta": -0.0039, "rho": -0.0404, "theo": 19.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "WULF270521C00035000", "bid": 0.16, "bid_size": 3807.0, "ask": 0.54, "ask_size": 2396.0, "iv": 0.9052, "open_interest": 131.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0238, "vega": 0.0177, "theta": -0.0041, "rho": 0.0057, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:33:33", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "WULF270521P00035000", "bid": 22.05, "bid_size": 868.0, "ask": 23.6, "ask_size": 605.0, "iv": 1.0545, "open_interest": 50.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0327, "vega": 0.0086, "theta": -0.003, "rho": -0.0268, "theo": 22.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T12:02:52", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "WULF270617C00001000", "bid": 9.45, "bid_size": 489.0, "ask": 13.0, "ask_size": 508.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0056, "theo": 11.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T13:47:06", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "WULF270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2353.0, "iv": 2.0898, "open_interest": 2010.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0002, "rho": -0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-01T12:54:15", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WULF270617C00002000", "bid": 9.15, "bid_size": 499.0, "ask": 11.8, "ask_size": 518.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0019, "vega": 0.0023, "theta": 0.0, "rho": 0.0108, "theo": 10.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "WULF270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 3689.0, "iv": 1.7612, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.002, "vega": 0.0023, "theta": -0.0006, "rho": -0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:22:37", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WULF270617C00003000", "bid": 8.25, "bid_size": 743.0, "ask": 10.85, "ask_size": 801.0, "iv": 0.9574, "open_interest": 55.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0043, "vega": 0.0047, "theta": 0.0, "rho": 0.0155, "theo": 9.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T10:40:16", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "WULF270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 3736.0, "iv": 1.287, "open_interest": 45.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0043, "vega": 0.0047, "theta": -0.0012, "rho": -0.0021, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:04:10", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "WULF270617C00004000", "bid": 8.0, "bid_size": 1263.0, "ask": 9.05, "ask_size": 888.0, "iv": 0.0, "open_interest": 40.0, "volume": 1.0, "delta": 0.9638, "gamma": 0.0076, "vega": 0.0078, "theta": -0.0001, "rho": 0.0195, "theo": 8.7585, "change": 1.1, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:33:00", "percent_change": 14.8649, "prev_day_close": 8.65000009536743}, {"option": "WULF270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 4546.0, "iv": 1.1697, "open_interest": 334.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0077, "vega": 0.0079, "theta": -0.0019, "rho": -0.0038, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T15:18:57", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "WULF270617C00005000", "bid": 7.05, "bid_size": 2040.0, "ask": 8.4, "ask_size": 1965.0, "iv": 0.8345, "open_interest": 152.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0117, "vega": 0.0115, "theta": -0.0011, "rho": 0.0227, "theo": 7.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T13:17:14", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "WULF270617P00005000", "bid": 0.29, "bid_size": 1525.0, "ask": 0.48, "ask_size": 3687.0, "iv": 1.0609, "open_interest": 590.0, "volume": 399.0, "delta": -0.0606, "gamma": 0.0118, "vega": 0.0116, "theta": -0.0027, "rho": -0.0062, "theo": 0.3795, "change": -0.05, "open": 0.42, "high": 0.48, "low": 0.38, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:28:00", "percent_change": -10.8696, "prev_day_close": 0.354999989271164}, {"option": "WULF270617C00006000", "bid": 6.5, "bid_size": 1316.0, "ask": 7.4, "ask_size": 779.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0162, "vega": 0.0156, "theta": -0.0021, "rho": 0.0251, "theo": 7.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "WULF270617P00006000", "bid": 0.53, "bid_size": 615.0, "ask": 0.74, "ask_size": 2544.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0164, "vega": 0.0156, "theta": -0.0035, "rho": -0.0093, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "WULF270617C00007000", "bid": 5.7, "bid_size": 2994.0, "ask": 6.85, "ask_size": 2142.0, "iv": 0.8925, "open_interest": 274.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0209, "vega": 0.0196, "theta": -0.0031, "rho": 0.0268, "theo": 6.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "WULF270617P00007000", "bid": 0.74, "bid_size": 3052.0, "ask": 1.01, "ask_size": 3991.0, "iv": 1.0063, "open_interest": 393.0, "volume": 10.0, "delta": -0.1236, "gamma": 0.0212, "vega": 0.0197, "theta": -0.0044, "rho": -0.0128, "theo": 0.8687, "change": -0.215, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:27:38", "percent_change": -20.3791, "prev_day_close": 0.849999994039536}, {"option": "WULF270617C00008000", "bid": 5.1, "bid_size": 1790.0, "ask": 6.2, "ask_size": 1728.0, "iv": 0.9013, "open_interest": 30.0, "volume": 30.0, "delta": 0.8414, "gamma": 0.0255, "vega": 0.0235, "theta": -0.004, "rho": 0.0279, "theo": 5.8457, "change": 1.1, "open": 5.85, "high": 5.85, "low": 5.8, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:45:33", "percent_change": 23.1579, "prev_day_close": 5.79999995231628}, {"option": "WULF270617P00008000", "bid": 0.99, "bid_size": 3648.0, "ask": 1.43, "ask_size": 4350.0, "iv": 0.9881, "open_interest": 230.0, "volume": 30.0, "delta": -0.1613, "gamma": 0.0259, "vega": 0.0236, "theta": -0.0051, "rho": -0.0168, "theo": 1.2043, "change": -0.2, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:44:40", "percent_change": -13.7931, "prev_day_close": 1.18500000238419}, {"option": "WULF270617C00009000", "bid": 4.5, "bid_size": 1763.0, "ask": 5.6, "ask_size": 1770.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0297, "vega": 0.027, "theta": -0.0049, "rho": 0.0284, "theo": 5.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "WULF270617P00009000", "bid": 1.45, "bid_size": 2127.0, "ask": 1.76, "ask_size": 2082.0, "iv": 0.9741, "open_interest": 105.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0303, "vega": 0.0272, "theta": -0.0058, "rho": -0.0211, "theo": 1.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:16:33", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "WULF270617C00010000", "bid": 4.35, "bid_size": 3924.0, "ask": 5.05, "ask_size": 3289.0, "iv": 0.9479, "open_interest": 3001.0, "volume": 3.0, "delta": 0.7606, "gamma": 0.0334, "vega": 0.0301, "theta": -0.0056, "rho": 0.0285, "theo": 4.74, "change": 0.825, "open": 4.07, "high": 4.65, "low": 4.07, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T13:03:23", "percent_change": 21.5686, "prev_day_close": 4.77500009536743}, {"option": "WULF270617P00010000", "bid": 1.88, "bid_size": 3162.0, "ask": 2.19, "ask_size": 2522.0, "iv": 0.9556, "open_interest": 8005.0, "volume": 65.0, "delta": -0.2437, "gamma": 0.0342, "vega": 0.0302, "theta": -0.0063, "rho": -0.0255, "theo": 2.0521, "change": -0.42, "open": 2.33, "high": 2.33, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T13:44:40", "percent_change": -16.4706, "prev_day_close": 2.03000003099442}, {"option": "WULF270617C00011000", "bid": 3.55, "bid_size": 1876.0, "ask": 4.6, "ask_size": 1866.0, "iv": 0.8936, "open_interest": 6.0, "volume": 2.0, "delta": 0.7189, "gamma": 0.0366, "vega": 0.0326, "theta": -0.0062, "rho": 0.0282, "theo": 4.2674, "change": 0.605, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T13:41:35", "percent_change": 17.6642, "prev_day_close": 4.22500002384186}, {"option": "WULF270617P00011000", "bid": 2.43, "bid_size": 1249.0, "ask": 2.74, "ask_size": 1530.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0376, "vega": 0.0328, "theta": -0.0068, "rho": -0.03, "theo": 2.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "WULF270617C00012000", "bid": 3.4, "bid_size": 3885.0, "ask": 4.0, "ask_size": 1847.0, "iv": 0.9039, "open_interest": 1810.0, "volume": 456.0, "delta": 0.6774, "gamma": 0.0392, "vega": 0.0347, "theta": -0.0067, "rho": 0.0276, "theo": 3.8431, "change": 0.88, "open": 3.3, "high": 3.99, "low": 3.3, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T15:10:55", "percent_change": 28.2958, "prev_day_close": 3.85000014305115}, {"option": "WULF270617P00012000", "bid": 2.97, "bid_size": 1588.0, "ask": 3.3, "ask_size": 2159.0, "iv": 0.9512, "open_interest": 6366.0, "volume": 29.0, "delta": -0.3292, "gamma": 0.0404, "vega": 0.0348, "theta": -0.0071, "rho": -0.0344, "theo": 3.1136, "change": -0.755, "open": 3.5, "high": 3.5, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:10:55", "percent_change": -20.2685, "prev_day_close": 3.0900000333786}, {"option": "WULF270617C00013000", "bid": 3.15, "bid_size": 2582.0, "ask": 3.6, "ask_size": 1394.0, "iv": 0.9148, "open_interest": 2.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0413, "vega": 0.0363, "theta": -0.007, "rho": 0.0268, "theo": 3.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T14:16:10", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "WULF270617P00013000", "bid": 3.5, "bid_size": 1270.0, "ask": 4.2, "ask_size": 1598.0, "iv": 0.9763, "open_interest": 8.0, "volume": 9.0, "delta": -0.3714, "gamma": 0.0427, "vega": 0.0364, "theta": -0.0073, "rho": -0.0388, "theo": 3.7144, "change": -0.675, "open": 3.85, "high": 3.85, "low": 3.65, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:43:57", "percent_change": -15.2542, "prev_day_close": 3.75}, {"option": "WULF270617C00014000", "bid": 2.7, "bid_size": 2516.0, "ask": 3.3, "ask_size": 1763.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0428, "vega": 0.0374, "theta": -0.0073, "rho": 0.0259, "theo": 3.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "WULF270617P00014000", "bid": 4.1, "bid_size": 1250.0, "ask": 4.65, "ask_size": 1072.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0445, "vega": 0.0374, "theta": -0.0074, "rho": -0.0429, "theo": 4.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "WULF270617C00015000", "bid": 2.55, "bid_size": 2879.0, "ask": 2.98, "ask_size": 2567.0, "iv": 0.9156, "open_interest": 1241.0, "volume": 252.0, "delta": 0.5589, "gamma": 0.0438, "vega": 0.0381, "theta": -0.0075, "rho": 0.0248, "theo": 2.8179, "change": 0.455, "open": 2.65, "high": 2.78, "low": 2.65, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:53:08", "percent_change": 20.2673, "prev_day_close": 2.75}, {"option": "WULF270617P00015000", "bid": 4.85, "bid_size": 1647.0, "ask": 5.5, "ask_size": 3250.0, "iv": 0.966, "open_interest": 6035.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0458, "vega": 0.038, "theta": -0.0074, "rho": -0.0467, "theo": 5.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-05T12:01:50", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "WULF270617C00017000", "bid": 1.98, "bid_size": 3586.0, "ask": 2.44, "ask_size": 2183.0, "iv": 0.8985, "open_interest": 733.0, "volume": 4.0, "delta": 0.488, "gamma": 0.0446, "vega": 0.0385, "theta": -0.0076, "rho": 0.0226, "theo": 2.3019, "change": 0.63, "open": 2.18, "high": 2.28, "low": 2.18, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T11:09:09", "percent_change": 38.6503, "prev_day_close": 2.2150000333786}, {"option": "WULF270617P00017000", "bid": 6.3, "bid_size": 1564.0, "ask": 6.95, "ask_size": 3694.0, "iv": 0.9572, "open_interest": 1144.0, "volume": 7.0, "delta": -0.5267, "gamma": 0.0472, "vega": 0.0381, "theta": -0.0072, "rho": -0.0534, "theo": 6.4925, "change": -0.825, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:00:36", "percent_change": -11.1111, "prev_day_close": 6.52500009536743}, {"option": "WULF270617C00020000", "bid": 1.4, "bid_size": 2902.0, "ask": 1.79, "ask_size": 1414.0, "iv": 0.8828, "open_interest": 9242.0, "volume": 30.0, "delta": 0.396, "gamma": 0.0434, "vega": 0.0371, "theta": -0.0074, "rho": 0.0192, "theo": 1.7139, "change": 0.42, "open": 1.35, "high": 1.73, "low": 1.35, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:18:23", "percent_change": 32.8125, "prev_day_close": 1.68000000715256}, {"option": "WULF270617P00020000", "bid": 8.7, "bid_size": 1378.0, "ask": 9.2, "ask_size": 2158.0, "iv": 0.936, "open_interest": 1482.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.047, "vega": 0.036, "theta": -0.0065, "rho": -0.0604, "theo": 8.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T11:53:42", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "WULF270617C00022000", "bid": 1.04, "bid_size": 3440.0, "ask": 1.63, "ask_size": 3934.0, "iv": 0.8882, "open_interest": 3433.0, "volume": 455.0, "delta": 0.3439, "gamma": 0.0416, "vega": 0.0354, "theta": -0.007, "rho": 0.0171, "theo": 1.4163, "change": 0.285, "open": 1.19, "high": 1.35, "low": 1.1, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:49:43", "percent_change": 26.7606, "prev_day_close": 1.375}, {"option": "WULF270617P00022000", "bid": 10.15, "bid_size": 3083.0, "ask": 11.3, "ask_size": 2966.0, "iv": 0.9587, "open_interest": 6050.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0459, "vega": 0.0337, "theta": -0.0059, "rho": -0.0628, "theo": 10.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-05T10:36:44", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "WULF270617C00025000", "bid": 0.89, "bid_size": 2289.0, "ask": 1.14, "ask_size": 1578.0, "iv": 0.889, "open_interest": 11447.0, "volume": 31.0, "delta": 0.2785, "gamma": 0.0381, "vega": 0.0323, "theta": -0.0064, "rho": 0.0142, "theo": 1.0735, "change": 0.1, "open": 0.88, "high": 1.04, "low": 0.88, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:18:30", "percent_change": 11.9048, "prev_day_close": 1.00999999046326}, {"option": "WULF270617P00025000", "bid": 12.75, "bid_size": 1296.0, "ask": 13.95, "ask_size": 900.0, "iv": 0.9532, "open_interest": 187.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0435, "vega": 0.0293, "theta": -0.0048, "rho": -0.0636, "theo": 13.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-15T14:26:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "WULF270617C00027000", "bid": 0.5, "bid_size": 3608.0, "ask": 1.12, "ask_size": 3932.0, "iv": 0.8754, "open_interest": 2537.0, "volume": 6.0, "delta": 0.2421, "gamma": 0.0355, "vega": 0.03, "theta": -0.006, "rho": 0.0126, "theo": 0.8976, "change": 0.245, "open": 0.73, "high": 0.89, "low": 0.73, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T11:03:05", "percent_change": 37.9845, "prev_day_close": 0.8299999833107}, {"option": "WULF270617P00027000", "bid": 14.75, "bid_size": 2335.0, "ask": 15.4, "ask_size": 3199.0, "iv": 0.9196, "open_interest": 1075.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0417, "vega": 0.0261, "theta": -0.0041, "rho": -0.0616, "theo": 15.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-10-14T12:06:26", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "WULF270617C00030000", "bid": 0.4, "bid_size": 4683.0, "ask": 0.87, "ask_size": 3917.0, "iv": 0.8809, "open_interest": 17341.0, "volume": 1578.0, "delta": 0.1968, "gamma": 0.0316, "vega": 0.0267, "theta": -0.0053, "rho": 0.0104, "theo": 0.6922, "change": 0.11, "open": 0.65, "high": 0.7, "low": 0.58, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:50:16", "percent_change": 21.5686, "prev_day_close": 0.6700000166893}, {"option": "WULF270617P00030000", "bid": 17.35, "bid_size": 1428.0, "ask": 18.65, "ask_size": 1347.0, "iv": 0.9716, "open_interest": 304.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0389, "vega": 0.0211, "theta": -0.003, "rho": -0.0561, "theo": 17.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T13:08:36", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "WULF270617C00032000", "bid": 0.3, "bid_size": 4059.0, "ask": 0.82, "ask_size": 4407.0, "iv": 0.8911, "open_interest": 3965.0, "volume": 4.0, "delta": 0.1718, "gamma": 0.029, "vega": 0.0245, "theta": -0.0048, "rho": 0.0092, "theo": 0.5852, "change": 0.06, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T10:22:38", "percent_change": 13.9535, "prev_day_close": 0.560000002384186}, {"option": "WULF270617P00032000", "bid": 19.45, "bid_size": 966.0, "ask": 20.2, "ask_size": 744.0, "iv": 0.941, "open_interest": 115.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.037, "vega": 0.0175, "theta": -0.0023, "rho": -0.0509, "theo": 19.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-22T10:41:17", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "WULF270617C00035000", "bid": 0.35, "bid_size": 1726.0, "ask": 0.53, "ask_size": 2054.0, "iv": 0.8913, "open_interest": 8269.0, "volume": 399.0, "delta": 0.1406, "gamma": 0.0254, "vega": 0.0214, "theta": -0.0042, "rho": 0.0076, "theo": 0.4584, "change": 0.065, "open": 0.39, "high": 0.4, "low": 0.34, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:28:00", "percent_change": 19.403, "prev_day_close": 0.435000002384186}, {"option": "WULF270617P00035000", "bid": 22.1, "bid_size": 2479.0, "ask": 23.6, "ask_size": 2539.0, "iv": 1.0193, "open_interest": 554.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0352, "vega": 0.0123, "theta": -0.0012, "rho": -0.0393, "theo": 22.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-12T09:30:00", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "WULF270617C00037000", "bid": 0.16, "bid_size": 4091.0, "ask": 0.54, "ask_size": 3724.0, "iv": 0.8772, "open_interest": 1179.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0232, "vega": 0.0196, "theta": -0.0039, "rho": 0.0067, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-05T12:44:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULF270617P00037000", "bid": 23.95, "bid_size": 687.0, "ask": 25.4, "ask_size": 628.0, "iv": 0.9539, "open_interest": 34.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.036, "vega": 0.0094, "theta": -0.0001, "rho": -0.03, "theo": 24.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "WULF270617C00040000", "bid": 0.24, "bid_size": 781.0, "ask": 0.35, "ask_size": 745.0, "iv": 0.8887, "open_interest": 9653.0, "volume": 1.0, "delta": 0.1016, "gamma": 0.0203, "vega": 0.017, "theta": -0.0034, "rho": 0.0056, "theo": 0.311, "change": 0.085, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:51:08", "percent_change": 39.5349, "prev_day_close": 0.294999994337559}, {"option": "WULF270617P00040000", "bid": 26.95, "bid_size": 631.0, "ask": 28.65, "ask_size": 624.0, "iv": 1.09, "open_interest": 3.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0266, "vega": 0.0041, "theta": 0.0, "rho": -0.0139, "theo": 27.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-06T09:59:59", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "WULF270917C00001000", "bid": 9.4, "bid_size": 479.0, "ask": 13.45, "ask_size": 498.0, "iv": 0.8808, "open_interest": 3.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": 0.0054, "theo": 11.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-09-16T09:49:57", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "WULF270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3547.0, "iv": 1.7242, "open_interest": 1446.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0003, "rho": -0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-01-23T11:35:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WULF270917C00002000", "bid": 8.5, "bid_size": 479.0, "ask": 12.5, "ask_size": 498.0, "iv": 1.0397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0024, "vega": 0.0038, "theta": 0.0, "rho": 0.0127, "theo": 10.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-11-03T13:28:21", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "WULF270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3794.0, "iv": 1.3343, "open_interest": 3.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0007, "rho": -0.0019, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:17:15", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "WULF270917C00003000", "bid": 7.9, "bid_size": 484.0, "ask": 10.05, "ask_size": 456.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0049, "vega": 0.0072, "theta": 0.0, "rho": 0.0191, "theo": 9.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2025-11-28T10:13:55", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "WULF270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 4579.0, "iv": 1.0568, "open_interest": 186.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0049, "vega": 0.0071, "theta": -0.0012, "rho": -0.0042, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:17:07", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "WULF270917C00004000", "bid": 7.6, "bid_size": 1367.0, "ask": 9.4, "ask_size": 1026.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.008, "vega": 0.0112, "theta": -0.0006, "rho": 0.0242, "theo": 8.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-02-27T10:05:05", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "WULF270917P00004000", "bid": 0.07, "bid_size": 3954.0, "ask": 0.47, "ask_size": 4745.0, "iv": 0.9788, "open_interest": 206.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.008, "vega": 0.0112, "theta": -0.0018, "rho": -0.0073, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T13:52:37", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "WULF270917C00005000", "bid": 7.5, "bid_size": 3159.0, "ask": 8.35, "ask_size": 2124.0, "iv": 0.8755, "open_interest": 824.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0114, "vega": 0.0155, "theta": -0.0014, "rho": 0.0283, "theo": 8.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T10:05:21", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "WULF270917P00005000", "bid": 0.39, "bid_size": 2452.0, "ask": 0.76, "ask_size": 4425.0, "iv": 1.0269, "open_interest": 191.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0116, "vega": 0.0156, "theta": -0.0025, "rho": -0.0111, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:21:03", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "WULF270917C00007000", "bid": 6.1, "bid_size": 1676.0, "ask": 7.15, "ask_size": 1242.0, "iv": 0.8989, "open_interest": 113.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0186, "vega": 0.0242, "theta": -0.0028, "rho": 0.0336, "theo": 6.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:05:46", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "WULF270917P00007000", "bid": 0.65, "bid_size": 4398.0, "ask": 1.44, "ask_size": 5205.0, "iv": 0.9257, "open_interest": 569.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.019, "vega": 0.0244, "theta": -0.0037, "rho": -0.0207, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T11:51:16", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "WULF270917C00010000", "bid": 4.8, "bid_size": 3315.0, "ask": 5.6, "ask_size": 3304.0, "iv": 0.9326, "open_interest": 247.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.028, "vega": 0.035, "theta": -0.0045, "rho": 0.0363, "theo": 5.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:17:52", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "WULF270917P00010000", "bid": 2.29, "bid_size": 2620.0, "ask": 2.62, "ask_size": 3135.0, "iv": 0.932, "open_interest": 11146.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0289, "vega": 0.0353, "theta": -0.0051, "rho": -0.0377, "theo": 2.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T15:58:33", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "WULF270917C00012000", "bid": 4.0, "bid_size": 3608.0, "ask": 4.8, "ask_size": 3540.0, "iv": 0.926, "open_interest": 3066.0, "volume": 2.0, "delta": 0.6955, "gamma": 0.0325, "vega": 0.04, "theta": -0.0053, "rho": 0.036, "theo": 4.4026, "change": 0.625, "open": 4.3, "high": 4.3, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:20:01", "percent_change": 17.9856, "prev_day_close": 4.39999985694885}, {"option": "WULF270917P00012000", "bid": 2.94, "bid_size": 4102.0, "ask": 3.8, "ask_size": 2992.0, "iv": 0.8698, "open_interest": 461.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0339, "vega": 0.0403, "theta": -0.0057, "rho": -0.0491, "theo": 3.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-05T10:56:27", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WULF270917C00015000", "bid": 3.1, "bid_size": 2764.0, "ask": 3.65, "ask_size": 2973.0, "iv": 0.9002, "open_interest": 2314.0, "volume": 5.0, "delta": 0.596, "gamma": 0.0367, "vega": 0.0443, "theta": -0.006, "rho": 0.0338, "theo": 3.4173, "change": 0.84, "open": 2.8, "high": 3.44, "low": 2.8, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:06:36", "percent_change": 32.3077, "prev_day_close": 3.45000004768372}, {"option": "WULF270917P00015000", "bid": 5.3, "bid_size": 1958.0, "ask": 5.9, "ask_size": 3480.0, "iv": 0.9237, "open_interest": 2652.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.039, "vega": 0.0443, "theta": -0.0061, "rho": -0.0645, "theo": 5.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-06T14:38:16", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "WULF270917C00017000", "bid": 2.34, "bid_size": 3470.0, "ask": 3.3, "ask_size": 3849.0, "iv": 0.8837, "open_interest": 587.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.038, "vega": 0.0454, "theta": -0.0062, "rho": 0.0318, "theo": 2.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T12:57:23", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "WULF270917P00017000", "bid": 6.75, "bid_size": 1054.0, "ask": 7.25, "ask_size": 1779.0, "iv": 0.9063, "open_interest": 207.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0409, "vega": 0.0452, "theta": -0.0061, "rho": -0.0738, "theo": 6.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-10-29T12:13:51", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "WULF270917C00020000", "bid": 2.0, "bid_size": 2718.0, "ask": 2.42, "ask_size": 2346.0, "iv": 0.8752, "open_interest": 13292.0, "volume": 3.0, "delta": 0.4546, "gamma": 0.0383, "vega": 0.0453, "theta": -0.0062, "rho": 0.0284, "theo": 2.2863, "change": 0.495, "open": 1.88, "high": 2.41, "low": 1.88, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:07:10", "percent_change": 25.8486, "prev_day_close": 2.25}, {"option": "WULF270917P00020000", "bid": 9.05, "bid_size": 1109.0, "ask": 9.75, "ask_size": 2201.0, "iv": 0.9119, "open_interest": 227.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0423, "vega": 0.0443, "theta": -0.0058, "rho": -0.0832, "theo": 9.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-27T09:47:34", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "WULF270917C00022000", "bid": 1.51, "bid_size": 3737.0, "ask": 2.3, "ask_size": 4419.0, "iv": 0.8744, "open_interest": 889.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0377, "vega": 0.0444, "theta": -0.006, "rho": 0.0261, "theo": 1.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:57:23", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "WULF270917P00022000", "bid": 10.7, "bid_size": 1469.0, "ask": 11.4, "ask_size": 2592.0, "iv": 0.908, "open_interest": 442.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0425, "vega": 0.0427, "theta": -0.0055, "rho": -0.088, "theo": 10.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-11-05T10:35:13", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "WULF270917C00025000", "bid": 1.08, "bid_size": 4593.0, "ask": 1.82, "ask_size": 4748.0, "iv": 0.8525, "open_interest": 2596.0, "volume": 5.0, "delta": 0.3456, "gamma": 0.036, "vega": 0.0422, "theta": -0.0057, "rho": 0.0229, "theo": 1.5693, "change": 0.425, "open": 1.52, "high": 1.55, "low": 1.52, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:55:33", "percent_change": 37.7778, "prev_day_close": 1.47499996423721}, {"option": "WULF270917P00025000", "bid": 13.2, "bid_size": 859.0, "ask": 14.1, "ask_size": 781.0, "iv": 0.9084, "open_interest": 165.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0422, "vega": 0.0391, "theta": -0.005, "rho": -0.0917, "theo": 13.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-10-06T15:48:59", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "WULF270917C00027000", "bid": 1.06, "bid_size": 3712.0, "ask": 1.58, "ask_size": 4176.0, "iv": 0.8681, "open_interest": 1644.0, "volume": 21.0, "delta": 0.3099, "gamma": 0.0346, "vega": 0.0403, "theta": -0.0055, "rho": 0.0209, "theo": 1.3591, "change": 0.24, "open": 1.12, "high": 1.34, "low": 1.12, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T10:50:27", "percent_change": 22.0183, "prev_day_close": 1.31499999761581}, {"option": "WULF270917P00027000", "bid": 15.0, "bid_size": 579.0, "ask": 15.9, "ask_size": 575.0, "iv": 0.9125, "open_interest": 30.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0416, "vega": 0.036, "theta": -0.0045, "rho": -0.0904, "theo": 15.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-02T10:49:07", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "WULF270917C00030000", "bid": 0.61, "bid_size": 4833.0, "ask": 1.2, "ask_size": 371.0, "iv": 0.8188, "open_interest": 2265.0, "volume": 4.0, "delta": 0.2638, "gamma": 0.0322, "vega": 0.0374, "theta": -0.005, "rho": 0.0182, "theo": 1.103, "change": 0.24, "open": 0.9, "high": 1.04, "low": 0.9, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T12:06:14", "percent_change": 30.0, "prev_day_close": 1.05000001192093}, {"option": "WULF270917P00030000", "bid": 17.75, "bid_size": 725.0, "ask": 18.7, "ask_size": 727.0, "iv": 0.9233, "open_interest": 99.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0406, "vega": 0.0313, "theta": -0.0039, "rho": -0.0874, "theo": 18.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.73, "last_trade_time": "2026-09-28T10:21:57", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "WULF270917C00032000", "bid": 0.76, "bid_size": 2453.0, "ask": 1.06, "ask_size": 1948.0, "iv": 0.856, "open_interest": 3015.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0305, "vega": 0.0353, "theta": -0.0048, "rho": 0.0166, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T12:41:36", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "WULF270917P00032000", "bid": 19.6, "bid_size": 805.0, "ask": 20.6, "ask_size": 694.0, "iv": 0.9289, "open_interest": 128.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0398, "vega": 0.0278, "theta": -0.0034, "rho": -0.0829, "theo": 19.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-08T09:54:41", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "WULF270917C00035000", "bid": 0.4, "bid_size": 1351.0, "ask": 1.12, "ask_size": 2233.0, "iv": 0.8585, "open_interest": 5804.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.028, "vega": 0.0323, "theta": -0.0043, "rho": 0.0144, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:05:37", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "WULF270917P00035000", "bid": 22.45, "bid_size": 474.0, "ask": 23.25, "ask_size": 339.0, "iv": 0.8985, "open_interest": 26.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0385, "vega": 0.0221, "theta": -0.0028, "rho": -0.071, "theo": 22.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-09-04T11:36:40", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "WULF270917C00037000", "bid": 0.35, "bid_size": 984.0, "ask": 1.05, "ask_size": 2023.0, "iv": 0.8677, "open_interest": 152.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0263, "vega": 0.0303, "theta": -0.0041, "rho": 0.0131, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T11:02:46", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "WULF270917P00037000", "bid": 23.35, "bid_size": 880.0, "ask": 25.45, "ask_size": 469.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0382, "vega": 0.0184, "theta": -0.0024, "rho": -0.0602, "theo": 24.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-07-06T14:26:18", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "WULF270917C00040000", "bid": 0.16, "bid_size": 4143.0, "ask": 0.91, "ask_size": 4422.0, "iv": 0.848, "open_interest": 6507.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0239, "vega": 0.0275, "theta": -0.0037, "rho": 0.0114, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:28:53", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "WULF270917P00040000", "bid": 26.8, "bid_size": 625.0, "ask": 28.45, "ask_size": 510.0, "iv": 0.8585, "open_interest": 36.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0382, "vega": 0.0126, "theta": -0.0016, "rho": -0.0455, "theo": 27.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-08-21T13:10:21", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "WULF271217C00001000", "bid": 10.9, "bid_size": 540.0, "ask": 11.8, "ask_size": 488.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0009, "vega": 0.0017, "theta": 0.0, "rho": 0.0065, "theo": 11.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.52, "last_trade_time": "2026-08-17T14:01:55", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "WULF271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 3982.0, "iv": 1.9282, "open_interest": 120.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0002, "rho": -0.0009, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T11:52:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WULF271217C00002000", "bid": 9.0, "bid_size": 481.0, "ask": 10.95, "ask_size": 427.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0026, "vega": 0.0049, "theta": 0.0, "rho": 0.0152, "theo": 10.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T14:29:42", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "WULF271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 3383.0, "iv": 1.2086, "open_interest": 1.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0025, "vega": 0.0048, "theta": -0.0006, "rho": -0.003, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:32:18", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "WULF271217C00003000", "bid": 8.8, "bid_size": 1580.0, "ask": 10.3, "ask_size": 1282.0, "iv": 0.715, "open_interest": 58.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.005, "vega": 0.009, "theta": 0.0, "rho": 0.0228, "theo": 9.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-05T15:05:26", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "WULF271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2031.0, "iv": 0.9228, "open_interest": 50.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.005, "vega": 0.0089, "theta": -0.0011, "rho": -0.0063, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T13:01:35", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "WULF271217C00004000", "bid": 8.1, "bid_size": 1429.0, "ask": 9.5, "ask_size": 1004.0, "iv": 0.8417, "open_interest": 21.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0079, "vega": 0.0136, "theta": -0.0005, "rho": 0.0289, "theo": 9.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:43:14", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "WULF271217P00004000", "bid": 0.35, "bid_size": 775.0, "ask": 0.69, "ask_size": 5552.0, "iv": 1.0629, "open_interest": 3249.0, "volume": 1.0, "delta": -0.0507, "gamma": 0.0079, "vega": 0.0137, "theta": -0.0017, "rho": -0.0107, "theo": 0.4527, "change": -0.055, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:16:03", "percent_change": -11.3402, "prev_day_close": 0.420000001788139}, {"option": "WULF271217C00005000", "bid": 7.45, "bid_size": 3157.0, "ask": 8.75, "ask_size": 2958.0, "iv": 0.8639, "open_interest": 452.0, "volume": 11.0, "delta": 0.9214, "gamma": 0.0109, "vega": 0.0184, "theta": -0.0012, "rho": 0.0336, "theo": 8.3189, "change": 1.125, "open": 8.2, "high": 8.27, "low": 8.2, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T15:21:59", "percent_change": 15.7895, "prev_day_close": 8.375}, {"option": "WULF271217P00005000", "bid": 0.53, "bid_size": 2571.0, "ask": 0.74, "ask_size": 637.0, "iv": 0.9461, "open_interest": 404.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0111, "vega": 0.0186, "theta": -0.0022, "rho": -0.0161, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:52:55", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "WULF271217C00007000", "bid": 6.35, "bid_size": 3093.0, "ask": 7.4, "ask_size": 2225.0, "iv": 0.8712, "open_interest": 292.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0169, "vega": 0.0277, "theta": -0.0023, "rho": 0.0398, "theo": 7.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:28:32", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "WULF271217P00007000", "bid": 1.2, "bid_size": 2297.0, "ask": 1.47, "ask_size": 1627.0, "iv": 0.9294, "open_interest": 670.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0174, "vega": 0.028, "theta": -0.0032, "rho": -0.0285, "theo": 1.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:45:42", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "WULF271217C00010000", "bid": 4.95, "bid_size": 3300.0, "ask": 5.8, "ask_size": 411.0, "iv": 0.8553, "open_interest": 661.0, "volume": 15.0, "delta": 0.7736, "gamma": 0.0245, "vega": 0.0388, "theta": -0.0037, "rho": 0.0435, "theo": 5.6363, "change": 1.0, "open": 5.53, "high": 5.7, "low": 5.3, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:06:39", "percent_change": 21.2766, "prev_day_close": 5.69999980926514}, {"option": "WULF271217P00010000", "bid": 2.61, "bid_size": 1977.0, "ask": 2.93, "ask_size": 2121.0, "iv": 0.912, "open_interest": 1026.0, "volume": 1.0, "delta": -0.2277, "gamma": 0.0257, "vega": 0.0393, "theta": -0.0043, "rho": -0.0493, "theo": 2.8103, "change": -0.28, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T10:30:12", "percent_change": -8.88889, "prev_day_close": 2.75999999046326}, {"option": "WULF271217C00012000", "bid": 4.2, "bid_size": 4333.0, "ask": 5.15, "ask_size": 2470.0, "iv": 0.8674, "open_interest": 2226.0, "volume": 3.0, "delta": 0.7123, "gamma": 0.0283, "vega": 0.0441, "theta": -0.0044, "rho": 0.0438, "theo": 4.8573, "change": 0.8, "open": 4.3, "high": 4.8, "low": 4.3, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:09:58", "percent_change": 20.0, "prev_day_close": 4.92499995231628}, {"option": "WULF271217P00012000", "bid": 3.75, "bid_size": 619.0, "ask": 4.1, "ask_size": 756.0, "iv": 0.9017, "open_interest": 79.0, "volume": 1.0, "delta": -0.2922, "gamma": 0.03, "vega": 0.0446, "theta": -0.0048, "rho": -0.0632, "theo": 3.9553, "change": -0.275, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:46:14", "percent_change": -6.35838, "prev_day_close": 3.89999997615814}, {"option": "WULF271217C00015000", "bid": 3.75, "bid_size": 1629.0, "ask": 4.05, "ask_size": 262.0, "iv": 0.89, "open_interest": 4214.0, "volume": 2.0, "delta": 0.6255, "gamma": 0.032, "vega": 0.0491, "theta": -0.005, "rho": 0.0422, "theo": 3.9178, "change": 0.595, "open": 3.95, "high": 3.95, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T12:46:47", "percent_change": 18.859, "prev_day_close": 3.92499995231628}, {"option": "WULF271217P00015000", "bid": 5.7, "bid_size": 1148.0, "ask": 6.2, "ask_size": 3416.0, "iv": 0.9006, "open_interest": 2996.0, "volume": 18.0, "delta": -0.3851, "gamma": 0.0347, "vega": 0.0493, "theta": -0.0051, "rho": -0.0816, "theo": 5.9155, "change": -0.525, "open": 6.3, "high": 6.3, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T12:22:46", "percent_change": -8.10811, "prev_day_close": 5.95000004768372}, {"option": "WULF271217C00017000", "bid": 3.1, "bid_size": 2466.0, "ask": 3.75, "ask_size": 3077.0, "iv": 0.8884, "open_interest": 2064.0, "volume": 5.0, "delta": 0.5723, "gamma": 0.0335, "vega": 0.0509, "theta": -0.0052, "rho": 0.0404, "theo": 3.4132, "change": 0.745, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:12:11", "percent_change": 28.0603, "prev_day_close": 3.39999997615814}, {"option": "WULF271217P00017000", "bid": 7.1, "bid_size": 1292.0, "ask": 7.65, "ask_size": 1783.0, "iv": 0.8902, "open_interest": 258.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0368, "vega": 0.0508, "theta": -0.0052, "rho": -0.0929, "theo": 7.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T13:38:32", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "WULF271217C00020000", "bid": 2.29, "bid_size": 3114.0, "ask": 3.05, "ask_size": 2440.0, "iv": 0.8528, "open_interest": 2434.0, "volume": 347.0, "delta": 0.5002, "gamma": 0.0344, "vega": 0.0518, "theta": -0.0053, "rho": 0.0373, "theo": 2.7969, "change": 0.59, "open": 2.7, "high": 2.91, "low": 2.7, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:47:53", "percent_change": 25.8772, "prev_day_close": 2.87000000476837}, {"option": "WULF271217P00020000", "bid": 9.45, "bid_size": 1181.0, "ask": 10.0, "ask_size": 2328.0, "iv": 0.8887, "open_interest": 465.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.039, "vega": 0.0508, "theta": -0.0051, "rho": -0.1056, "theo": 9.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-10-23T15:02:33", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "WULF271217C00022000", "bid": 2.12, "bid_size": 2962.0, "ask": 2.7, "ask_size": 2474.0, "iv": 0.8627, "open_interest": 1227.0, "volume": 10.0, "delta": 0.4572, "gamma": 0.0344, "vega": 0.0515, "theta": -0.0053, "rho": 0.0351, "theo": 2.461, "change": 0.61, "open": 2.4, "high": 2.49, "low": 2.4, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T10:58:28", "percent_change": 32.7957, "prev_day_close": 2.40499997138977}, {"option": "WULF271217P00022000", "bid": 11.05, "bid_size": 1109.0, "ask": 11.65, "ask_size": 1834.0, "iv": 0.8838, "open_interest": 256.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0398, "vega": 0.0497, "theta": -0.005, "rho": -0.1116, "theo": 11.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-26T09:36:55", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "WULF271217C00025000", "bid": 1.49, "bid_size": 3828.0, "ask": 2.38, "ask_size": 3560.0, "iv": 0.8446, "open_interest": 5686.0, "volume": 4.0, "delta": 0.4, "gamma": 0.0337, "vega": 0.0502, "theta": -0.0051, "rho": 0.0318, "theo": 2.0453, "change": 0.585, "open": 1.9, "high": 2.08, "low": 1.9, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:27:55", "percent_change": 39.1304, "prev_day_close": 2.0450000166893}, {"option": "WULF271217P00025000", "bid": 13.5, "bid_size": 723.0, "ask": 14.4, "ask_size": 647.0, "iv": 0.8911, "open_interest": 20.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0404, "vega": 0.0467, "theta": -0.0046, "rho": -0.1161, "theo": 13.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-23T11:51:19", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "WULF271217C00027000", "bid": 1.39, "bid_size": 3552.0, "ask": 2.12, "ask_size": 3401.0, "iv": 0.851, "open_interest": 3917.0, "volume": 81.0, "delta": 0.3663, "gamma": 0.033, "vega": 0.0488, "theta": -0.005, "rho": 0.0297, "theo": 1.8157, "change": 0.34, "open": 1.67, "high": 1.81, "low": 1.67, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:07:46", "percent_change": 23.6111, "prev_day_close": 1.81499999761581}, {"option": "WULF271217P00027000", "bid": 15.2, "bid_size": 2253.0, "ask": 16.15, "ask_size": 3693.0, "iv": 0.8832, "open_interest": 4434.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0407, "vega": 0.0445, "theta": -0.0044, "rho": -0.1181, "theo": 15.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-13T14:42:21", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "WULF271217C00030000", "bid": 1.29, "bid_size": 2551.0, "ask": 1.97, "ask_size": 4051.0, "iv": 0.8812, "open_interest": 24460.0, "volume": 1652.0, "delta": 0.3214, "gamma": 0.0315, "vega": 0.0465, "theta": -0.0048, "rho": 0.0267, "theo": 1.5276, "change": 0.385, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:47:53", "percent_change": 31.6872, "prev_day_close": 1.59499996900558}, {"option": "WULF271217P00030000", "bid": 17.7, "bid_size": 1080.0, "ask": 19.25, "ask_size": 719.0, "iv": 0.9062, "open_interest": 22.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0407, "vega": 0.0398, "theta": -0.0039, "rho": -0.1165, "theo": 18.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-07-13T13:46:08", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "WULF271217C00032000", "bid": 0.85, "bid_size": 3447.0, "ask": 1.71, "ask_size": 3508.0, "iv": 0.8373, "open_interest": 1861.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0305, "vega": 0.0448, "theta": -0.0046, "rho": 0.0249, "theo": 1.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:58:18", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "WULF271217P00032000", "bid": 19.5, "bid_size": 1135.0, "ask": 20.9, "ask_size": 663.0, "iv": 0.8784, "open_interest": 48.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0406, "vega": 0.0365, "theta": -0.0036, "rho": -0.1098, "theo": 20.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-08T14:15:03", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "WULF271217C00035000", "bid": 0.76, "bid_size": 3750.0, "ask": 1.43, "ask_size": 3410.0, "iv": 0.8375, "open_interest": 7294.0, "volume": 22.0, "delta": 0.2601, "gamma": 0.0287, "vega": 0.0421, "theta": -0.0043, "rho": 0.0223, "theo": 1.1622, "change": 0.225, "open": 1.1, "high": 1.11, "low": 1.1, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:27:02", "percent_change": 25.4237, "prev_day_close": 1.09499999880791}, {"option": "WULF271217P00035000", "bid": 22.6, "bid_size": 672.0, "ask": 23.6, "ask_size": 591.0, "iv": 0.9065, "open_interest": 26.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0405, "vega": 0.0307, "theta": -0.0032, "rho": -0.1021, "theo": 22.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-22T15:55:00", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "WULF271217C00037000", "bid": 0.55, "bid_size": 3501.0, "ask": 1.43, "ask_size": 3716.0, "iv": 0.8376, "open_interest": 11111.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0276, "vega": 0.0403, "theta": -0.0041, "rho": 0.0208, "theo": 1.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T10:02:24", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "WULF271217P00037000", "bid": 24.3, "bid_size": 1047.0, "ask": 25.95, "ask_size": 732.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0402, "vega": 0.0271, "theta": -0.0029, "rho": -0.0921, "theo": 24.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "WULF271217C00040000", "bid": 0.62, "bid_size": 3405.0, "ask": 1.02, "ask_size": 1905.0, "iv": 0.828, "open_interest": 11533.0, "volume": 8.0, "delta": 0.2119, "gamma": 0.0258, "vega": 0.0376, "theta": -0.0038, "rho": 0.0187, "theo": 0.8984, "change": 0.18, "open": 0.89, "high": 0.92, "low": 0.89, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T10:36:40", "percent_change": 24.3243, "prev_day_close": 0.819999992847443}, {"option": "WULF271217P00040000", "bid": 27.25, "bid_size": 585.0, "ask": 28.65, "ask_size": 526.0, "iv": 0.9424, "open_interest": 26.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0407, "vega": 0.0216, "theta": -0.0025, "rho": -0.0731, "theo": 27.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-06T15:15:57", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "WULF280121C00001000", "bid": 9.0, "bid_size": 892.0, "ask": 13.9, "ask_size": 575.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": 0.0096, "theo": 11.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:50:13", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "WULF280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 1816.0, "iv": 2.0736, "open_interest": 2837.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0002, "rho": -0.001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T13:47:14", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "WULF280121C00002000", "bid": 8.0, "bid_size": 975.0, "ask": 11.8, "ask_size": 909.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0025, "vega": 0.0051, "theta": 0.0, "rho": 0.0188, "theo": 10.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-05T10:04:10", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "WULF280121P00002000", "bid": 0.07, "bid_size": 43.0, "ask": 0.14, "ask_size": 1346.0, "iv": 1.0505, "open_interest": 541.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0025, "vega": 0.0051, "theta": -0.0006, "rho": -0.0034, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:39:46", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "WULF280121C00003000", "bid": 8.85, "bid_size": 2017.0, "ask": 10.6, "ask_size": 1937.0, "iv": 0.8916, "open_interest": 107.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0049, "vega": 0.0095, "theta": 0.0, "rho": 0.0261, "theo": 9.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T09:36:29", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "WULF280121P00003000", "bid": 0.01, "bid_size": 3644.0, "ask": 0.51, "ask_size": 5167.0, "iv": 1.0207, "open_interest": 315.0, "volume": 5.0, "delta": -0.0309, "gamma": 0.005, "vega": 0.0095, "theta": -0.0011, "rho": -0.0072, "theo": 0.2705, "change": -0.09, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:25:50", "percent_change": -31.0345, "prev_day_close": 0.255000002682209}, {"option": "WULF280121C00004000", "bid": 8.35, "bid_size": 1350.0, "ask": 9.65, "ask_size": 1232.0, "iv": 0.9198, "open_interest": 33.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0077, "vega": 0.0143, "theta": -0.0005, "rho": 0.032, "theo": 9.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T11:15:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "WULF280121P00004000", "bid": 0.23, "bid_size": 3816.0, "ask": 0.56, "ask_size": 2776.0, "iv": 0.9366, "open_interest": 217.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0078, "vega": 0.0145, "theta": -0.0016, "rho": -0.012, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T11:42:23", "percent_change": 0.0, "prev_day_close": 0.390000008046627}, {"option": "WULF280121C00005000", "bid": 7.75, "bid_size": 3728.0, "ask": 8.95, "ask_size": 3772.0, "iv": 0.9316, "open_interest": 767.0, "volume": 20.0, "delta": 0.9246, "gamma": 0.0106, "vega": 0.0193, "theta": -0.0011, "rho": 0.0366, "theo": 8.4327, "change": 0.875, "open": 8.35, "high": 8.35, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T13:13:16", "percent_change": 12.1107, "prev_day_close": 8.375}, {"option": "WULF280121P00005000", "bid": 0.62, "bid_size": 1643.0, "ask": 0.86, "ask_size": 3333.0, "iv": 0.968, "open_interest": 353.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0109, "vega": 0.0195, "theta": -0.0021, "rho": -0.0179, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T11:42:23", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "WULF280121C00008000", "bid": 5.8, "bid_size": 3761.0, "ask": 7.45, "ask_size": 3715.0, "iv": 0.901, "open_interest": 3041.0, "volume": 1.0, "delta": 0.8412, "gamma": 0.019, "vega": 0.033, "theta": -0.0027, "rho": 0.0446, "theo": 6.7257, "change": 0.645, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T13:37:07", "percent_change": 11.3656, "prev_day_close": 6.70000004768372}, {"option": "WULF280121P00008000", "bid": 1.6, "bid_size": 3969.0, "ask": 2.27, "ask_size": 5401.0, "iv": 0.943, "open_interest": 1447.0, "volume": 5.0, "delta": -0.162, "gamma": 0.0197, "vega": 0.0334, "theta": -0.0034, "rho": -0.0386, "theo": 1.897, "change": -0.155, "open": 1.88, "high": 1.96, "low": 1.88, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:25:50", "percent_change": -7.32861, "prev_day_close": 1.89500004053116}, {"option": "WULF280121C00010000", "bid": 5.0, "bid_size": 3846.0, "ask": 6.0, "ask_size": 2066.0, "iv": 0.8361, "open_interest": 1392.0, "volume": 33.0, "delta": 0.7818, "gamma": 0.0235, "vega": 0.0401, "theta": -0.0035, "rho": 0.0466, "theo": 5.8136, "change": 1.09, "open": 5.2, "high": 5.99, "low": 5.2, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 22.2449, "prev_day_close": 5.79999995231628}, {"option": "WULF280121P00010000", "bid": 2.7, "bid_size": 2026.0, "ask": 3.05, "ask_size": 2824.0, "iv": 0.9083, "open_interest": 6233.0, "volume": 901.0, "delta": -0.2245, "gamma": 0.0248, "vega": 0.0406, "theta": -0.0041, "rho": -0.0534, "theo": 2.8967, "change": -0.315, "open": 2.97, "high": 2.97, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T12:22:08", "percent_change": -9.76744, "prev_day_close": 2.81000006198883}, {"option": "WULF280121C00012000", "bid": 4.25, "bid_size": 3703.0, "ask": 5.2, "ask_size": 1550.0, "iv": 0.8304, "open_interest": 3365.0, "volume": 25.0, "delta": 0.723, "gamma": 0.0271, "vega": 0.0456, "theta": -0.0041, "rho": 0.047, "theo": 5.0471, "change": 0.975, "open": 4.5, "high": 5.2, "low": 4.5, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:15:24", "percent_change": 23.0769, "prev_day_close": 5.0}, {"option": "WULF280121P00012000", "bid": 3.85, "bid_size": 1980.0, "ask": 4.15, "ask_size": 1156.0, "iv": 0.8899, "open_interest": 14452.0, "volume": 13.0, "delta": -0.2869, "gamma": 0.029, "vega": 0.0461, "theta": -0.0045, "rho": -0.068, "theo": 4.0486, "change": -0.325, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:15:24", "percent_change": -7.18232, "prev_day_close": 4.04999995231628}, {"option": "WULF280121C00015000", "bid": 4.05, "bid_size": 10.0, "ask": 4.2, "ask_size": 190.0, "iv": 0.8875, "open_interest": 13880.0, "volume": 164.0, "delta": 0.6394, "gamma": 0.0308, "vega": 0.0509, "theta": -0.0047, "rho": 0.0456, "theo": 4.1157, "change": 0.75, "open": 3.5, "high": 4.23, "low": 3.5, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:58:04", "percent_change": 22.3881, "prev_day_close": 4.07499992847443}, {"option": "WULF280121P00015000", "bid": 5.75, "bid_size": 1931.0, "ask": 6.55, "ask_size": 4208.0, "iv": 0.9131, "open_interest": 18138.0, "volume": 5.0, "delta": -0.377, "gamma": 0.0337, "vega": 0.0511, "theta": -0.0049, "rho": -0.0876, "theo": 6.0105, "change": -0.475, "open": 6.2, "high": 6.2, "low": 6.05, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T14:49:06", "percent_change": -7.2797, "prev_day_close": 6.02500009536743}, {"option": "WULF280121C00017000", "bid": 3.2, "bid_size": 3000.0, "ask": 3.85, "ask_size": 2569.0, "iv": 0.8619, "open_interest": 7149.0, "volume": 10.0, "delta": 0.5881, "gamma": 0.0323, "vega": 0.0529, "theta": -0.0049, "rho": 0.0439, "theo": 3.6111, "change": 0.55, "open": 3.4, "high": 3.65, "low": 3.4, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:53:07", "percent_change": 18.9655, "prev_day_close": 3.625}, {"option": "WULF280121P00017000", "bid": 7.25, "bid_size": 1296.0, "ask": 7.7, "ask_size": 1474.0, "iv": 0.8649, "open_interest": 41814.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0359, "vega": 0.0527, "theta": -0.005, "rho": -0.099, "theo": 7.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T15:50:09", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "WULF280121C00020000", "bid": 2.56, "bid_size": 2726.0, "ask": 3.35, "ask_size": 3489.0, "iv": 0.8628, "open_interest": 23549.0, "volume": 127.0, "delta": 0.5181, "gamma": 0.0334, "vega": 0.0542, "theta": -0.005, "rho": 0.0409, "theo": 2.9895, "change": 0.545, "open": 2.81, "high": 3.0, "low": 2.69, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T15:53:06", "percent_change": 22.7557, "prev_day_close": 2.96999990940094}, {"option": "WULF280121P00020000", "bid": 9.5, "bid_size": 1945.0, "ask": 10.1, "ask_size": 2837.0, "iv": 0.8789, "open_interest": 7155.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0383, "vega": 0.053, "theta": -0.005, "rho": -0.112, "theo": 9.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-10-26T09:51:18", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "WULF280121C00022000", "bid": 2.26, "bid_size": 3576.0, "ask": 2.98, "ask_size": 3944.0, "iv": 0.8591, "open_interest": 17339.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0336, "vega": 0.0541, "theta": -0.005, "rho": 0.0387, "theo": 2.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T13:54:04", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "WULF280121P00022000", "bid": 11.05, "bid_size": 2064.0, "ask": 11.8, "ask_size": 2930.0, "iv": 0.8755, "open_interest": 15058.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0394, "vega": 0.0521, "theta": -0.0049, "rho": -0.1193, "theo": 11.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-11-03T10:19:19", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "WULF280121C00025000", "bid": 1.75, "bid_size": 3984.0, "ask": 2.52, "ask_size": 3748.0, "iv": 0.8417, "open_interest": 20381.0, "volume": 45.0, "delta": 0.4198, "gamma": 0.0332, "vega": 0.0531, "theta": -0.0049, "rho": 0.0354, "theo": 2.2212, "change": 0.525, "open": 2.2, "high": 2.33, "low": 2.03, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:38:06", "percent_change": 30.4348, "prev_day_close": 2.1949999332428}, {"option": "WULF280121P00025000", "bid": 13.6, "bid_size": 2064.0, "ask": 14.45, "ask_size": 4165.0, "iv": 0.8841, "open_interest": 6555.0, "volume": 1.0, "delta": -0.6281, "gamma": 0.0404, "vega": 0.0494, "theta": -0.0046, "rho": -0.1248, "theo": 13.8957, "change": -0.97, "open": 14.03, "high": 14.03, "low": 14.03, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-11-09T11:03:40", "percent_change": -6.46667, "prev_day_close": 13.9250001907349}, {"option": "WULF280121C00027000", "bid": 1.46, "bid_size": 4304.0, "ask": 2.48, "ask_size": 4705.0, "iv": 0.8519, "open_interest": 3479.0, "volume": 2.0, "delta": 0.3864, "gamma": 0.0326, "vega": 0.0519, "theta": -0.0048, "rho": 0.0332, "theo": 1.9835, "change": 0.085, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 5.53746, "prev_day_close": 2.06000000238419}, {"option": "WULF280121P00027000", "bid": 15.3, "bid_size": 757.0, "ask": 16.4, "ask_size": 675.0, "iv": 0.8992, "open_interest": 41.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0407, "vega": 0.0468, "theta": -0.0044, "rho": -0.1242, "theo": 15.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-10T11:55:31", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "WULF280121C00030000", "bid": 1.38, "bid_size": 2455.0, "ask": 2.1, "ask_size": 3735.0, "iv": 0.8614, "open_interest": 17871.0, "volume": 6.0, "delta": 0.3417, "gamma": 0.0314, "vega": 0.0498, "theta": -0.0046, "rho": 0.0302, "theo": 1.683, "change": 0.38, "open": 1.57, "high": 1.7, "low": 1.57, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:37:15", "percent_change": 28.7879, "prev_day_close": 1.70999997854233}, {"option": "WULF280121P00030000", "bid": 17.9, "bid_size": 1151.0, "ask": 18.85, "ask_size": 1137.0, "iv": 0.8623, "open_interest": 229.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0413, "vega": 0.0427, "theta": -0.0041, "rho": -0.1246, "theo": 18.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.94, "last_trade_time": "2026-11-06T11:26:59", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "WULF280121C00032000", "bid": 0.95, "bid_size": 4282.0, "ask": 1.9, "ask_size": 4536.0, "iv": 0.8287, "open_interest": 6147.0, "volume": 1.0, "delta": 0.3152, "gamma": 0.0305, "vega": 0.0482, "theta": -0.0045, "rho": 0.0282, "theo": 1.5137, "change": 0.27, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:15:55", "percent_change": 23.8938, "prev_day_close": 1.49500000476837}, {"option": "WULF280121P00032000", "bid": 19.6, "bid_size": 2932.0, "ask": 21.0, "ask_size": 2851.0, "iv": 0.8847, "open_interest": 638.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0413, "vega": 0.0387, "theta": -0.0038, "rho": -0.1171, "theo": 20.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-10-13T10:57:32", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "WULF280121C00035000", "bid": 1.03, "bid_size": 2789.0, "ask": 1.49, "ask_size": 2814.0, "iv": 0.8356, "open_interest": 10763.0, "volume": 3.0, "delta": 0.2797, "gamma": 0.029, "vega": 0.0456, "theta": -0.0042, "rho": 0.0256, "theo": 1.2973, "change": 0.245, "open": 1.15, "high": 1.19, "low": 1.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:54:15", "percent_change": 25.9259, "prev_day_close": 1.27999997138977}, {"option": "WULF280121P00035000", "bid": 22.35, "bid_size": 1129.0, "ask": 23.8, "ask_size": 637.0, "iv": 0.8808, "open_interest": 3.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0415, "vega": 0.0334, "theta": -0.0035, "rho": -0.1097, "theo": 22.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-09-15T14:53:44", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "WULF280121C00037000", "bid": 0.65, "bid_size": 3719.0, "ask": 1.53, "ask_size": 4310.0, "iv": 0.8222, "open_interest": 5047.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0279, "vega": 0.0438, "theta": -0.004, "rho": 0.0239, "theo": 1.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T12:55:46", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "WULF280121P00037000", "bid": 24.35, "bid_size": 997.0, "ask": 25.8, "ask_size": 673.0, "iv": 0.9138, "open_interest": 6.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0418, "vega": 0.0301, "theta": -0.0032, "rho": -0.1029, "theo": 24.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-15T09:54:26", "percent_change": 0.0, "prev_day_close": 24.9249992370605}, {"option": "WULF280121C00040000", "bid": 0.85, "bid_size": 1724.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.8229, "open_interest": 23841.0, "volume": 531.0, "delta": 0.2305, "gamma": 0.0263, "vega": 0.0412, "theta": -0.0038, "rho": 0.0217, "theo": 1.0149, "change": 0.11, "open": 0.81, "high": 0.96, "low": 0.81, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T12:54:02", "percent_change": 13.75, "prev_day_close": 0.9549999833107}, {"option": "WULF280121P00040000", "bid": 27.2, "bid_size": 1039.0, "ask": 28.4, "ask_size": 599.0, "iv": 0.8733, "open_interest": 98.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0406, "vega": 0.0203, "theta": -0.0027, "rho": -0.0719, "theo": 27.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-27T15:54:37", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "WULF280616C00001000", "bid": 9.0, "bid_size": 943.0, "ask": 14.0, "ask_size": 1024.0, "iv": 1.1065, "open_interest": 105.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.001, "vega": 0.0026, "theta": 0.0, "rho": 0.0102, "theo": 11.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-16T15:23:54", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "WULF280616P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4834.0, "iv": 1.7999, "open_interest": 351.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0002, "rho": -0.0018, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:25:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WULF280616C00002000", "bid": 8.0, "bid_size": 734.0, "ask": 12.1, "ask_size": 501.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0028, "vega": 0.007, "theta": 0.0, "rho": 0.0213, "theo": 10.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-10-15T09:58:08", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "WULF280616P00002000", "bid": 0.05, "bid_size": 791.0, "ask": 0.4, "ask_size": 3733.0, "iv": 1.1003, "open_interest": 180.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0027, "vega": 0.007, "theta": -0.0006, "rho": -0.0058, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:27:51", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "WULF280616C00003000", "bid": 8.55, "bid_size": 1348.0, "ask": 10.6, "ask_size": 1108.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.005, "vega": 0.0122, "theta": 0.0, "rho": 0.0302, "theo": 9.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-25T12:09:38", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "WULF280616P00003000", "bid": 0.01, "bid_size": 2187.0, "ask": 0.69, "ask_size": 2636.0, "iv": 0.9723, "open_interest": 3.0, "volume": 0.0, "delta": -0.035, "gamma": 0.005, "vega": 0.0122, "theta": -0.001, "rho": -0.0116, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:21:59", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "WULF280616C00004000", "bid": 8.15, "bid_size": 3090.0, "ask": 9.7, "ask_size": 2352.0, "iv": 0.7346, "open_interest": 269.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0073, "vega": 0.0176, "theta": -0.0002, "rho": 0.0372, "theo": 9.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T13:17:55", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "WULF280616P00004000", "bid": 0.37, "bid_size": 1826.0, "ask": 0.71, "ask_size": 1653.0, "iv": 0.9096, "open_interest": 38.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0075, "vega": 0.0178, "theta": -0.0014, "rho": -0.0187, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-16T10:24:20", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "WULF280616C00005000", "bid": 8.0, "bid_size": 2067.0, "ask": 9.05, "ask_size": 2069.0, "iv": 0.8784, "open_interest": 140.0, "volume": 1.0, "delta": 0.9186, "gamma": 0.0097, "vega": 0.0229, "theta": -0.0007, "rho": 0.0427, "theo": 8.688, "change": 1.025, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 13.7124, "prev_day_close": 8.77500009536743}, {"option": "WULF280616P00005000", "bid": 0.78, "bid_size": 1055.0, "ask": 1.06, "ask_size": 2149.0, "iv": 0.9288, "open_interest": 106.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.01, "vega": 0.0233, "theta": -0.0018, "rho": -0.0266, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T11:00:30", "percent_change": 0.0, "prev_day_close": 0.919999957084656}, {"option": "WULF280616C00008000", "bid": 6.5, "bid_size": 1860.0, "ask": 7.55, "ask_size": 1840.0, "iv": 0.8774, "open_interest": 59.0, "volume": 1.0, "delta": 0.8442, "gamma": 0.0162, "vega": 0.037, "theta": -0.002, "rho": 0.0527, "theo": 7.1638, "change": 0.755, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-09T10:27:34", "percent_change": 12.2267, "prev_day_close": 7.125}, {"option": "WULF280616P00008000", "bid": 0.91, "bid_size": 2162.0, "ask": 2.52, "ask_size": 2990.0, "iv": 0.7726, "open_interest": 156.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0172, "vega": 0.0377, "theta": -0.0028, "rho": -0.0533, "theo": 2.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-15T14:30:53", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "WULF280616C00010000", "bid": 5.5, "bid_size": 3270.0, "ask": 6.55, "ask_size": 1788.0, "iv": 0.8285, "open_interest": 555.0, "volume": 24.0, "delta": 0.7935, "gamma": 0.0198, "vega": 0.0444, "theta": -0.0026, "rho": 0.0557, "theo": 6.3449, "change": 0.95, "open": 5.8, "high": 6.3, "low": 5.8, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:07:00", "percent_change": 17.757, "prev_day_close": 6.27500009536743}, {"option": "WULF280616P00010000", "bid": 2.94, "bid_size": 2988.0, "ask": 3.75, "ask_size": 4881.0, "iv": 0.9053, "open_interest": 375.0, "volume": 2.0, "delta": -0.2112, "gamma": 0.0213, "vega": 0.0452, "theta": -0.0033, "rho": -0.0719, "theo": 3.3201, "change": -0.455, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T10:52:44", "percent_change": -12.2148, "prev_day_close": 3.32500004768372}, {"option": "WULF280616C00013000", "bid": 4.9, "bid_size": 3026.0, "ask": 5.75, "ask_size": 3235.0, "iv": 0.8809, "open_interest": 552.0, "volume": 2.0, "delta": 0.72, "gamma": 0.0238, "vega": 0.0525, "theta": -0.0033, "rho": 0.0572, "theo": 5.3394, "change": 0.695, "open": 5.35, "high": 5.35, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T12:06:14", "percent_change": 15.3591, "prev_day_close": 5.22500014305115}, {"option": "WULF280616P00013000", "bid": 4.7, "bid_size": 1603.0, "ask": 5.3, "ask_size": 1512.0, "iv": 0.8542, "open_interest": 162.0, "volume": 1.0, "delta": -0.2913, "gamma": 0.0264, "vega": 0.0533, "theta": -0.0037, "rho": -0.098, "theo": 5.1581, "change": -0.45, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:20:04", "percent_change": -7.9646, "prev_day_close": 5.10000014305115}, {"option": "WULF280616C00015000", "bid": 4.3, "bid_size": 3229.0, "ask": 5.1, "ask_size": 2880.0, "iv": 0.8602, "open_interest": 1014.0, "volume": 2.0, "delta": 0.6739, "gamma": 0.0258, "vega": 0.0563, "theta": -0.0036, "rho": 0.0568, "theo": 4.7865, "change": 1.195, "open": 4.87, "high": 4.87, "low": 4.87, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:02:04", "percent_change": 32.517, "prev_day_close": 4.70000004768372}, {"option": "WULF280616P00015000", "bid": 6.15, "bid_size": 1551.0, "ask": 6.95, "ask_size": 3333.0, "iv": 0.882, "open_interest": 1160.0, "volume": 1.0, "delta": -0.3426, "gamma": 0.029, "vega": 0.0568, "theta": -0.0039, "rho": -0.1138, "theo": 6.5131, "change": -0.56, "open": 6.54, "high": 6.54, "low": 6.54, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-11-09T12:06:14", "percent_change": -7.88733, "prev_day_close": 6.54999995231628}, {"option": "WULF280616C00017000", "bid": 3.3, "bid_size": 2467.0, "ask": 4.6, "ask_size": 3159.0, "iv": 0.8086, "open_interest": 388.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0272, "vega": 0.059, "theta": -0.0038, "rho": 0.0558, "theo": 4.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:31:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "WULF280616P00017000", "bid": 7.45, "bid_size": 2971.0, "ask": 8.7, "ask_size": 3513.0, "iv": 0.8896, "open_interest": 3358.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0313, "vega": 0.0591, "theta": -0.004, "rho": -0.1275, "theo": 7.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-21T15:07:46", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "WULF280616C00020000", "bid": 3.35, "bid_size": 1659.0, "ask": 4.1, "ask_size": 3600.0, "iv": 0.8639, "open_interest": 1361.0, "volume": 9.0, "delta": 0.5711, "gamma": 0.0286, "vega": 0.0614, "theta": -0.0041, "rho": 0.0536, "theo": 3.7048, "change": 0.4, "open": 3.32, "high": 3.45, "low": 3.3, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:23:27", "percent_change": 13.1148, "prev_day_close": 3.625}, {"option": "WULF280616P00020000", "bid": 9.7, "bid_size": 2542.0, "ask": 10.9, "ask_size": 2979.0, "iv": 0.8702, "open_interest": 2701.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.034, "vega": 0.0605, "theta": -0.004, "rho": -0.1446, "theo": 10.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T09:59:34", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "WULF280616C00022000", "bid": 2.58, "bid_size": 2843.0, "ask": 3.75, "ask_size": 3846.0, "iv": 0.8241, "open_interest": 502.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0291, "vega": 0.0622, "theta": -0.0041, "rho": 0.0518, "theo": 3.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T14:32:34", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "WULF280616P00022000", "bid": 11.2, "bid_size": 2336.0, "ask": 12.55, "ask_size": 2539.0, "iv": 0.8615, "open_interest": 397.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0355, "vega": 0.0604, "theta": -0.004, "rho": -0.1532, "theo": 11.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-10-08T10:24:05", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "WULF280616C00025000", "bid": 2.29, "bid_size": 2593.0, "ask": 3.4, "ask_size": 3853.0, "iv": 0.837, "open_interest": 2715.0, "volume": 0.0, "delta": 0.4853, "gamma": 0.0294, "vega": 0.0623, "theta": -0.0042, "rho": 0.0488, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T11:12:10", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "WULF280616P00025000", "bid": 13.85, "bid_size": 517.0, "ask": 15.25, "ask_size": 481.0, "iv": 0.887, "open_interest": 47.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0373, "vega": 0.0588, "theta": -0.0039, "rho": -0.1627, "theo": 14.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-03T14:48:44", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "WULF280616C00027000", "bid": 2.05, "bid_size": 4066.0, "ask": 3.1, "ask_size": 4175.0, "iv": 0.8304, "open_interest": 3078.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0294, "vega": 0.062, "theta": -0.0042, "rho": 0.0469, "theo": 2.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:31:27", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "WULF280616P00027000", "bid": 15.6, "bid_size": 432.0, "ask": 16.95, "ask_size": 453.0, "iv": 0.8868, "open_interest": 41.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0383, "vega": 0.057, "theta": -0.0038, "rho": -0.1651, "theo": 16.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-24T14:25:36", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "WULF280616C00030000", "bid": 1.64, "bid_size": 3205.0, "ask": 2.72, "ask_size": 3884.0, "iv": 0.814, "open_interest": 16271.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.029, "vega": 0.0609, "theta": -0.0041, "rho": 0.0439, "theo": 2.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T11:32:54", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "WULF280616P00030000", "bid": 18.1, "bid_size": 503.0, "ask": 19.85, "ask_size": 463.0, "iv": 0.8966, "open_interest": 24.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0396, "vega": 0.0533, "theta": -0.0036, "rho": -0.1656, "theo": 18.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-22T15:27:25", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "WULF280616C00032000", "bid": 1.61, "bid_size": 2811.0, "ask": 2.4, "ask_size": 2773.0, "iv": 0.8131, "open_interest": 1254.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0286, "vega": 0.06, "theta": -0.004, "rho": 0.042, "theo": 2.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:13:53", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "WULF280616P00032000", "bid": 20.05, "bid_size": 354.0, "ask": 21.55, "ask_size": 460.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0404, "vega": 0.0506, "theta": -0.0034, "rho": -0.1624, "theo": 20.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-17T12:16:09", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "WULF280616C00035000", "bid": 1.2, "bid_size": 2894.0, "ask": 2.25, "ask_size": 3738.0, "iv": 0.8028, "open_interest": 11258.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0279, "vega": 0.0583, "theta": -0.0039, "rho": 0.0392, "theo": 1.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:12:03", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "WULF280616P00035000", "bid": 22.55, "bid_size": 552.0, "ask": 24.45, "ask_size": 508.0, "iv": 0.8956, "open_interest": 77.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0415, "vega": 0.0456, "theta": -0.0031, "rho": -0.1537, "theo": 23.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-09-14T15:20:47", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "WULF280616C00037000", "bid": 1.1, "bid_size": 3305.0, "ask": 2.22, "ask_size": 4142.0, "iv": 0.8142, "open_interest": 10086.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0274, "vega": 0.057, "theta": -0.0038, "rho": 0.0374, "theo": 1.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T12:50:55", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "WULF280616P00037000", "bid": 24.7, "bid_size": 570.0, "ask": 26.25, "ask_size": 681.0, "iv": 0.9219, "open_interest": 1.0, "volume": 0.0, "delta": -0.772, "gamma": 0.042, "vega": 0.0418, "theta": -0.0029, "rho": -0.1484, "theo": 25.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-07-14T12:29:47", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "WULF280616C00040000", "bid": 0.93, "bid_size": 3181.0, "ask": 1.78, "ask_size": 2686.0, "iv": 0.7889, "open_interest": 19279.0, "volume": 453.0, "delta": 0.3073, "gamma": 0.0265, "vega": 0.055, "theta": -0.0037, "rho": 0.0349, "theo": 1.5857, "change": 0.32, "open": 1.2, "high": 1.51, "low": 1.2, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T15:37:28", "percent_change": 26.8908, "prev_day_close": 1.5100000500679}, {"option": "WULF280616P00040000", "bid": 27.25, "bid_size": 1017.0, "ask": 29.4, "ask_size": 717.0, "iv": 0.9343, "open_interest": 57.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0424, "vega": 0.035, "theta": -0.0027, "rho": -0.1301, "theo": 27.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T15:50:34", "percent_change": 0.0, "prev_day_close": 28.3250007629394}, {"option": "WULF290119C00001000", "bid": 9.85, "bid_size": 457.0, "ask": 14.0, "ask_size": 805.0, "iv": 1.8353, "open_interest": 10.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0012, "vega": 0.0033, "theta": 0.0, "rho": 0.0122, "theo": 11.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T13:11:32", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "WULF290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1321.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0002, "rho": -0.0027, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WULF290119C00002000", "bid": 8.5, "bid_size": 778.0, "ask": 13.0, "ask_size": 662.0, "iv": 0.9471, "open_interest": 21.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0029, "vega": 0.0088, "theta": 0.0, "rho": 0.026, "theo": 10.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-11-06T13:39:46", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "WULF290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1215.0, "iv": 0.8929, "open_interest": 11.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0027, "vega": 0.0087, "theta": -0.0005, "rho": -0.009, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:46:16", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "WULF290119C00003000", "bid": 8.6, "bid_size": 1555.0, "ask": 10.9, "ask_size": 1344.0, "iv": 0.6559, "open_interest": 59.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0048, "vega": 0.0149, "theta": 0.0, "rho": 0.0367, "theo": 10.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T13:38:20", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WULF290119P00003000", "bid": 0.04, "bid_size": 1541.0, "ask": 0.63, "ask_size": 1150.0, "iv": 0.833, "open_interest": 1.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0048, "vega": 0.0149, "theta": -0.0008, "rho": -0.0176, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:56:14", "percent_change": 0.0, "prev_day_close": 0.390000008046627}, {"option": "WULF290119C00004000", "bid": 8.1, "bid_size": 1393.0, "ask": 10.15, "ask_size": 1105.0, "iv": 0.7236, "open_interest": 31.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0068, "vega": 0.0209, "theta": 0.0, "rho": 0.045, "theo": 9.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-11-05T15:56:16", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "WULF290119P00004000", "bid": 0.72, "bid_size": 71.0, "ask": 0.89, "ask_size": 856.0, "iv": 0.9206, "open_interest": 9.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.007, "vega": 0.0212, "theta": -0.0011, "rho": -0.0277, "theo": 0.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T10:18:08", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "WULF290119C00005000", "bid": 8.0, "bid_size": 3865.0, "ask": 9.85, "ask_size": 4216.0, "iv": 0.8874, "open_interest": 5394.0, "volume": 46.0, "delta": 0.9168, "gamma": 0.0087, "vega": 0.0266, "theta": -0.0004, "rho": 0.0515, "theo": 8.9497, "change": 0.9, "open": 9.0, "high": 9.0, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T14:04:52", "percent_change": 11.3208, "prev_day_close": 9.09999990463257}, {"option": "WULF290119P00005000", "bid": 1.08, "bid_size": 85.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.8917, "open_interest": 47.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0091, "vega": 0.0272, "theta": -0.0014, "rho": -0.0386, "theo": 1.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T14:23:10", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "WULF290119C00008000", "bid": 6.8, "bid_size": 3502.0, "ask": 8.3, "ask_size": 4014.0, "iv": 0.8596, "open_interest": 8166.0, "volume": 2.0, "delta": 0.8512, "gamma": 0.0138, "vega": 0.0414, "theta": -0.0013, "rho": 0.0637, "theo": 7.6117, "change": 0.6, "open": 7.5, "high": 7.5, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T12:54:24", "percent_change": 9.09091, "prev_day_close": 7.57499980926514}, {"option": "WULF290119P00008000", "bid": 2.24, "bid_size": 1578.0, "ask": 2.87, "ask_size": 3398.0, "iv": 0.8719, "open_interest": 63.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0151, "vega": 0.0425, "theta": -0.0022, "rho": -0.0737, "theo": 2.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T09:46:49", "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "WULF290119C00010000", "bid": 6.25, "bid_size": 3520.0, "ask": 7.5, "ask_size": 3559.0, "iv": 0.8612, "open_interest": 1798.0, "volume": 8.0, "delta": 0.8082, "gamma": 0.0166, "vega": 0.0491, "theta": -0.0018, "rho": 0.0679, "theo": 6.8915, "change": 1.025, "open": 6.62, "high": 7.0, "low": 6.62, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:02:09", "percent_change": 17.1548, "prev_day_close": 6.97499990463257}, {"option": "WULF290119P00010000", "bid": 2.57, "bid_size": 3436.0, "ask": 4.0, "ask_size": 3832.0, "iv": 0.785, "open_interest": 252.0, "volume": 100.0, "delta": -0.1964, "gamma": 0.0185, "vega": 0.0504, "theta": -0.0025, "rho": -0.097, "theo": 3.6926, "change": -0.31, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T14:34:16", "percent_change": -7.65432, "prev_day_close": 3.67499995231628}, {"option": "WULF290119C00013000", "bid": 5.5, "bid_size": 3535.0, "ask": 6.35, "ask_size": 1991.0, "iv": 0.8412, "open_interest": 720.0, "volume": 5.0, "delta": 0.747, "gamma": 0.0198, "vega": 0.0579, "theta": -0.0024, "rho": 0.071, "theo": 5.997, "change": 0.89, "open": 5.95, "high": 5.97, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T14:18:36", "percent_change": 17.9798, "prev_day_close": 5.92500019073486}, {"option": "WULF290119P00013000", "bid": 5.1, "bid_size": 1658.0, "ask": 6.9, "ask_size": 3792.0, "iv": 0.9233, "open_interest": 97.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0229, "vega": 0.0592, "theta": -0.0029, "rho": -0.1296, "theo": 5.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T11:06:46", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WULF290119C00015000", "bid": 4.7, "bid_size": 3667.0, "ask": 6.35, "ask_size": 4062.0, "iv": 0.8523, "open_interest": 844.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0214, "vega": 0.0622, "theta": -0.0026, "rho": 0.0715, "theo": 5.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T13:43:11", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "WULF290119P00015000", "bid": 6.4, "bid_size": 2224.0, "ask": 7.7, "ask_size": 3296.0, "iv": 0.8605, "open_interest": 430.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0254, "vega": 0.0633, "theta": -0.0031, "rho": -0.1487, "theo": 6.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T10:59:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WULF290119C00017000", "bid": 4.05, "bid_size": 4003.0, "ask": 5.4, "ask_size": 2237.0, "iv": 0.7928, "open_interest": 134.0, "volume": 3.0, "delta": 0.673, "gamma": 0.0227, "vega": 0.0656, "theta": -0.0028, "rho": 0.0713, "theo": 5.0583, "change": 0.445, "open": 4.62, "high": 4.62, "low": 4.62, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T10:07:58", "percent_change": 10.6587, "prev_day_close": 4.82500004768372}, {"option": "WULF290119P00017000", "bid": 8.0, "bid_size": 620.0, "ask": 8.95, "ask_size": 1876.0, "iv": 0.8514, "open_interest": 3.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0276, "vega": 0.0662, "theta": -0.0032, "rho": -0.1658, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T13:46:00", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "WULF290119C00020000", "bid": 3.85, "bid_size": 2979.0, "ask": 5.0, "ask_size": 3764.0, "iv": 0.827, "open_interest": 499.0, "volume": 6.0, "delta": 0.6232, "gamma": 0.0241, "vega": 0.0691, "theta": -0.0031, "rho": 0.0702, "theo": 4.4933, "change": 0.68, "open": 4.3, "high": 4.38, "low": 4.24, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-09T15:53:43", "percent_change": 18.3784, "prev_day_close": 4.42500019073486}, {"option": "WULF290119P00020000", "bid": 10.15, "bid_size": 787.0, "ask": 11.35, "ask_size": 734.0, "iv": 0.843, "open_interest": 151.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0306, "vega": 0.0687, "theta": -0.0032, "rho": -0.1872, "theo": 10.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-11-05T10:48:04", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "WULF290119C00022000", "bid": 3.4, "bid_size": 2780.0, "ask": 4.6, "ask_size": 3046.0, "iv": 0.8098, "open_interest": 44.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0248, "vega": 0.0707, "theta": -0.0032, "rho": 0.0689, "theo": 4.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T14:37:05", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "WULF290119P00022000", "bid": 11.7, "bid_size": 739.0, "ask": 13.25, "ask_size": 730.0, "iv": 0.8591, "open_interest": 2.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0323, "vega": 0.0693, "theta": -0.0033, "rho": -0.1991, "theo": 12.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-10-21T10:18:47", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "WULF290119C00025000", "bid": 2.9, "bid_size": 3067.0, "ask": 4.15, "ask_size": 3633.0, "iv": 0.7991, "open_interest": 900.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0254, "vega": 0.0722, "theta": -0.0033, "rho": 0.0667, "theo": 3.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:42:00", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "WULF290119P00025000", "bid": 14.05, "bid_size": 553.0, "ask": 15.45, "ask_size": 439.0, "iv": 0.827, "open_interest": 2.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0346, "vega": 0.0689, "theta": -0.0033, "rho": -0.2116, "theo": 14.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-10-26T09:52:48", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "WULF290119C00027000", "bid": 2.63, "bid_size": 3895.0, "ask": 4.0, "ask_size": 4361.0, "iv": 0.8021, "open_interest": 1016.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0257, "vega": 0.0726, "theta": -0.0033, "rho": 0.0651, "theo": 3.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:18:24", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "WULF290119P00027000", "bid": 15.95, "bid_size": 588.0, "ask": 17.6, "ask_size": 727.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.036, "vega": 0.0676, "theta": -0.0032, "rho": -0.216, "theo": 16.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "WULF290119C00030000", "bid": 2.74, "bid_size": 1831.0, "ask": 3.5, "ask_size": 3192.0, "iv": 0.8173, "open_interest": 8854.0, "volume": 68.0, "delta": 0.4885, "gamma": 0.0258, "vega": 0.0728, "theta": -0.0034, "rho": 0.0625, "theo": 3.1594, "change": 0.485, "open": 2.87, "high": 3.15, "low": 2.82, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:27:59", "percent_change": 18.5469, "prev_day_close": 3.12999999523163}, {"option": "WULF290119P00030000", "bid": 18.65, "bid_size": 487.0, "ask": 19.6, "ask_size": 578.0, "iv": 0.834, "open_interest": 35.0, "volume": 17.0, "delta": -0.5961, "gamma": 0.0379, "vega": 0.0649, "theta": -0.0031, "rho": -0.2185, "theo": 19.0514, "change": -1.275, "open": 19.2, "high": 19.25, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T15:25:24", "percent_change": -6.28853, "prev_day_close": 18.9749994277954}], "symbol": "WULF", "security_type": "stock", "exchange_id": 2, "current_price": 12.33, "price_change": 0.12, "price_change_percent": 0.9693, "bid": 12.31, "ask": 12.55, "bid_size": 2000, "ask_size": 300, "open": 11.49, "high": 12.65, "low": 11.32, "close": 12.38, "prev_day_close": 12.38, "volume": 57154121, "iv30": 106.62, "iv30_change": -0.143, "iv30_change_percent": -0.1339, "seqno": 11066643011, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "WULF"}