{"timestamp": "2026-11-10 00:28:11", "data": {"options": [{"option": "WULX261120C00002000", "bid": 4.6, "bid_size": 524.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0162, "rho": 0.0006, "theo": 5.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "WULX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 485.0, "iv": 7.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0168, "rho": -0.0001, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120C00003000", "bid": 3.7, "bid_size": 444.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0193, "vega": 0.0012, "theta": -0.0209, "rho": 0.0009, "theo": 4.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "WULX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 513.0, "iv": 5.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0193, "vega": 0.0012, "theta": -0.0214, "rho": -0.0001, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261120C00004000", "bid": 2.8, "bid_size": 388.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0364, "vega": 0.0019, "theta": -0.0266, "rho": 0.0012, "theo": 3.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "WULX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 4.0216, "open_interest": 18.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0364, "vega": 0.0019, "theta": -0.027, "rho": -0.0002, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:42:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WULX261120C00005000", "bid": 2.05, "bid_size": 426.0, "ask": 3.3, "ask_size": 7.0, "iv": 2.3944, "open_interest": 32.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.064, "vega": 0.0028, "theta": -0.0338, "rho": 0.0013, "theo": 2.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T12:53:06", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "WULX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 430.0, "iv": 3.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0641, "vega": 0.0028, "theta": -0.0342, "rho": -0.0004, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T10:02:13", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "WULX261120C00006000", "bid": 1.35, "bid_size": 455.0, "ask": 2.45, "ask_size": 35.0, "iv": 2.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0999, "vega": 0.0039, "theta": -0.0428, "rho": 0.0013, "theo": 1.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:53:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WULX261120P00006000", "bid": 0.3, "bid_size": 405.0, "ask": 1.1, "ask_size": 412.0, "iv": 2.8258, "open_interest": 12.0, "volume": 46.0, "delta": -0.2325, "gamma": 0.1001, "vega": 0.004, "theta": -0.043, "rho": -0.0007, "theo": 0.5132, "change": -0.495, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:42:58", "percent_change": -40.4082, "prev_day_close": 1.22499999403954}, {"option": "WULX261120C00007000", "bid": 0.8, "bid_size": 459.0, "ask": 1.9, "ask_size": 35.0, "iv": 2.2301, "open_interest": 24.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.1263, "vega": 0.0048, "theta": -0.0514, "rho": 0.0012, "theo": 1.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:20:46", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "WULX261120P00007000", "bid": 0.65, "bid_size": 450.0, "ask": 1.6, "ask_size": 469.0, "iv": 2.699, "open_interest": 14.0, "volume": 1.0, "delta": -0.3614, "gamma": 0.1267, "vega": 0.0048, "theta": -0.0516, "rho": -0.0011, "theo": 0.9274, "change": -0.85, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:44:50", "percent_change": -47.2222, "prev_day_close": 1.79999995231628}, {"option": "WULX261120C00008000", "bid": 0.6, "bid_size": 352.0, "ask": 1.4, "ask_size": 35.0, "iv": 2.3609, "open_interest": 2.0, "volume": 10.0, "delta": 0.5166, "gamma": 0.1301, "vega": 0.0052, "theta": -0.0567, "rho": 0.001, "theo": 1.0042, "change": 0.6, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:56:16", "percent_change": 120.0, "prev_day_close": 0.5}, {"option": "WULX261120P00008000", "bid": 1.35, "bid_size": 1.0, "ask": 2.15, "ask_size": 37.0, "iv": 2.7533, "open_interest": 2.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.1304, "vega": 0.0052, "theta": -0.0568, "rho": -0.0014, "theo": 1.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:41:55", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "WULX261120C00009000", "bid": 0.35, "bid_size": 289.0, "ask": 1.0, "ask_size": 94.0, "iv": 2.3118, "open_interest": 40.0, "volume": 19.0, "delta": 0.4181, "gamma": 0.1204, "vega": 0.005, "theta": -0.0584, "rho": 0.0008, "theo": 0.7713, "change": 0.19, "open": 0.55, "high": 0.64, "low": 0.55, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T11:04:08", "percent_change": 42.2222, "prev_day_close": 0.449999988079071}, {"option": "WULX261120P00009000", "bid": 1.7, "bid_size": 38.0, "ask": 2.95, "ask_size": 35.0, "iv": 2.5155, "open_interest": 3.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.1208, "vega": 0.005, "theta": -0.0583, "rho": -0.0018, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T15:53:16", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "WULX261120C00010000", "bid": 0.1, "bid_size": 351.0, "ask": 0.85, "ask_size": 278.0, "iv": 2.3372, "open_interest": 26.0, "volume": 1.0, "delta": 0.345, "gamma": 0.1074, "vega": 0.0048, "theta": -0.0578, "rho": 0.0007, "theo": 0.6183, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:38:22", "percent_change": -55.5556, "prev_day_close": 0.450000002980232}, {"option": "WULX261120P00010000", "bid": 2.5, "bid_size": 38.0, "ask": 3.8, "ask_size": 35.0, "iv": 2.6123, "open_interest": 3.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.1077, "vega": 0.0047, "theta": -0.0576, "rho": -0.002, "theo": 3.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-15T09:33:36", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "WULX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 2.4592, "open_interest": 559.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0949, "vega": 0.0044, "theta": -0.056, "rho": 0.0006, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261120P00011000", "bid": 3.2, "bid_size": 7.0, "ask": 4.6, "ask_size": 32.0, "iv": 2.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0952, "vega": 0.0044, "theta": -0.0558, "rho": -0.0022, "theo": 4.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "WULX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 286.0, "iv": 2.6942, "open_interest": 18.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.084, "vega": 0.0041, "theta": -0.0537, "rho": 0.0005, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T15:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261120P00012000", "bid": 4.0, "bid_size": 9.0, "ask": 5.6, "ask_size": 18.0, "iv": 2.4184, "open_interest": 3.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0843, "vega": 0.004, "theta": -0.0534, "rho": -0.0025, "theo": 4.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-23T12:10:48", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "WULX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 286.0, "iv": 2.9553, "open_interest": 9.0, "volume": 10.0, "delta": 0.2155, "gamma": 0.0747, "vega": 0.0038, "theta": -0.0511, "rho": 0.0004, "theo": 0.3721, "change": -0.255, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:08:59", "percent_change": -68.0, "prev_day_close": 0.375}, {"option": "WULX261120P00013000", "bid": 5.0, "bid_size": 36.0, "ask": 6.4, "ask_size": 15.0, "iv": 2.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.075, "vega": 0.0037, "theta": -0.0507, "rho": -0.0026, "theo": 5.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-23T12:09:22", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "WULX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 284.0, "iv": 3.1168, "open_interest": 7.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0668, "vega": 0.0035, "theta": -0.0485, "rho": 0.0004, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:45:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261120P00014000", "bid": 6.0, "bid_size": 9.0, "ask": 7.5, "ask_size": 18.0, "iv": 2.7252, "open_interest": 3.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0672, "vega": 0.0034, "theta": -0.048, "rho": -0.0028, "theo": 6.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-13T09:54:04", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "WULX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 284.0, "iv": 3.325, "open_interest": 30.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0601, "vega": 0.0032, "theta": -0.046, "rho": 0.0003, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T13:16:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261120P00015000", "bid": 6.7, "bid_size": 36.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0605, "vega": 0.0032, "theta": -0.0454, "rho": -0.0029, "theo": 7.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-10-15T11:01:48", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "WULX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 305.0, "iv": 3.5146, "open_interest": 26.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0544, "vega": 0.003, "theta": -0.0436, "rho": 0.0003, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:35:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00016000", "bid": 7.5, "bid_size": 36.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0548, "vega": 0.0029, "theta": -0.0429, "rho": -0.003, "theo": 8.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.98, "last_trade_time": "2026-10-27T11:26:58", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WULX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 3.6887, "open_interest": 1.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0495, "vega": 0.0028, "theta": -0.0412, "rho": 0.0003, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T10:47:22", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00017000", "bid": 8.4, "bid_size": 128.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.05, "vega": 0.0027, "theta": -0.0405, "rho": -0.0031, "theo": 9.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "WULX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 3.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0453, "vega": 0.0026, "theta": -0.0391, "rho": 0.0002, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00018000", "bid": 9.2, "bid_size": 122.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0458, "vega": 0.0025, "theta": -0.0383, "rho": -0.0032, "theo": 10.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "WULX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 3.9988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0415, "vega": 0.0024, "theta": -0.037, "rho": 0.0002, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00019000", "bid": 10.2, "bid_size": 122.0, "ask": 12.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0421, "vega": 0.0024, "theta": -0.0362, "rho": -0.0033, "theo": 11.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-06T15:46:09", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "WULX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 4.1382, "open_interest": 12.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0383, "vega": 0.0023, "theta": -0.0351, "rho": 0.0002, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T12:04:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00020000", "bid": 11.1, "bid_size": 122.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0389, "vega": 0.0022, "theta": -0.0342, "rho": -0.0032, "theo": 12.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "WULX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 4.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0354, "vega": 0.0021, "theta": -0.0333, "rho": 0.0002, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00021000", "bid": 11.9, "bid_size": 123.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.036, "vega": 0.002, "theta": -0.0324, "rho": -0.0033, "theo": 13.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "WULX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 4.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0328, "vega": 0.002, "theta": -0.0317, "rho": 0.0002, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00022000", "bid": 12.9, "bid_size": 35.0, "ask": 15.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0335, "vega": 0.0019, "theta": -0.0306, "rho": -0.0034, "theo": 14.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "WULX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 4.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0306, "vega": 0.0019, "theta": -0.0301, "rho": 0.0002, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T11:14:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WULX261120P00023000", "bid": 13.9, "bid_size": 35.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0312, "vega": 0.0018, "theta": -0.029, "rho": -0.0035, "theo": 15.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "WULX261218C00001000", "bid": 4.4, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.004, "vega": 0.001, "theta": -0.0053, "rho": 0.0008, "theo": 6.596, "change": 0.0, "open": 0.0, "high": 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": "WULX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 513.0, "iv": 6.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.004, "vega": 0.001, "theta": -0.0059, "rho": -0.0003, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218C00002000", "bid": 4.6, "bid_size": 35.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0105, "vega": 0.002, "theta": -0.008, "rho": 0.0017, "theo": 5.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "WULX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 513.0, "iv": 4.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0105, "vega": 0.002, "theta": -0.0085, "rho": -0.0005, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WULX261218C00003000", "bid": 3.7, "bid_size": 35.0, "ask": 5.3, "ask_size": 7.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0204, "vega": 0.0032, "theta": -0.0106, "rho": 0.0024, "theo": 4.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "WULX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 437.0, "iv": 3.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0205, "vega": 0.0032, "theta": -0.011, "rho": -0.0008, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "WULX261218C00004000", "bid": 2.95, "bid_size": 35.0, "ask": 4.5, "ask_size": 7.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0343, "vega": 0.0047, "theta": -0.0135, "rho": 0.003, "theo": 3.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "WULX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 429.0, "iv": 2.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0344, "vega": 0.0047, "theta": -0.0138, "rho": -0.0013, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "WULX261218C00005000", "bid": 2.25, "bid_size": 119.0, "ask": 3.7, "ask_size": 36.0, "iv": 1.756, "open_interest": 1.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0506, "vega": 0.0063, "theta": -0.0167, "rho": 0.0033, "theo": 3.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T13:56:42", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "WULX261218P00005000", "bid": 0.3, "bid_size": 117.0, "ask": 1.45, "ask_size": 470.0, "iv": 2.3819, "open_interest": 2.0, "volume": 5.0, "delta": -0.1761, "gamma": 0.0507, "vega": 0.0063, "theta": -0.017, "rho": -0.002, "theo": 0.696, "change": -0.305, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:21:31", "percent_change": -24.898, "prev_day_close": 1.22500002384186}, {"option": "WULX261218C00006000", "bid": 1.75, "bid_size": 120.0, "ask": 3.2, "ask_size": 136.0, "iv": 1.8817, "open_interest": 101.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.065, "vega": 0.0078, "theta": -0.02, "rho": 0.0034, "theo": 2.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T11:02:27", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "WULX261218P00006000", "bid": 0.45, "bid_size": 98.0, "ask": 1.65, "ask_size": 425.0, "iv": 1.9715, "open_interest": 9.0, "volume": 19.0, "delta": -0.253, "gamma": 0.0653, "vega": 0.0078, "theta": -0.0203, "rho": -0.0029, "theo": 1.0866, "change": -0.575, "open": 1.34, "high": 1.35, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:47:40", "percent_change": -31.5069, "prev_day_close": 1.82500004768372}, {"option": "WULX261218C00007000", "bid": 1.3, "bid_size": 57.0, "ask": 2.6, "ask_size": 272.0, "iv": 1.8186, "open_interest": 51.0, "volume": 9.0, "delta": 0.6738, "gamma": 0.0741, "vega": 0.0089, "theta": -0.0228, "rho": 0.0032, "theo": 2.1239, "change": 0.66, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:34:41", "percent_change": 55.0, "prev_day_close": 1.19999998807907}, {"option": "WULX261218P00007000", "bid": 1.3, "bid_size": 44.0, "ask": 2.35, "ask_size": 461.0, "iv": 2.2402, "open_interest": 0.0, "volume": 9.0, "delta": -0.3332, "gamma": 0.0745, "vega": 0.0089, "theta": -0.023, "rho": -0.0038, "theo": 1.6256, "change": -0.68, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T12:34:41", "percent_change": -26.6667, "prev_day_close": 2.55000001192093}, {"option": "WULX261218C00008000", "bid": 1.0, "bid_size": 59.0, "ask": 2.1, "ask_size": 194.0, "iv": 1.8001, "open_interest": 0.0, "volume": 9.0, "delta": 0.6005, "gamma": 0.0778, "vega": 0.0095, "theta": -0.0249, "rho": 0.003, "theo": 1.787, "change": 0.54, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T12:34:41", "percent_change": 56.8421, "prev_day_close": 0.94999997317791}, {"option": "WULX261218P00008000", "bid": 1.95, "bid_size": 15.0, "ask": 3.0, "ask_size": 36.0, "iv": 2.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0783, "vega": 0.0095, "theta": -0.025, "rho": -0.0048, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "WULX261218C00009000", "bid": 0.95, "bid_size": 53.0, "ask": 1.7, "ask_size": 120.0, "iv": 1.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.078, "vega": 0.0097, "theta": -0.0262, "rho": 0.0027, "theo": 1.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:18:50", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "WULX261218P00009000", "bid": 2.75, "bid_size": 16.0, "ask": 3.5, "ask_size": 189.0, "iv": 2.1957, "open_interest": 5.0, "volume": 1.0, "delta": -0.4704, "gamma": 0.0785, "vega": 0.0097, "theta": -0.0262, "rho": -0.0057, "theo": 3.0318, "change": -0.9, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:54:31", "percent_change": -21.9512, "prev_day_close": 4.09999990463257}, {"option": "WULX261218C00010000", "bid": 0.5, "bid_size": 96.0, "ask": 1.6, "ask_size": 271.0, "iv": 1.851, "open_interest": 52.0, "volume": 23.0, "delta": 0.484, "gamma": 0.0762, "vega": 0.0097, "theta": -0.0269, "rho": 0.0025, "theo": 1.3429, "change": 0.515, "open": 0.95, "high": 1.14, "low": 0.95, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:15:54", "percent_change": 82.4, "prev_day_close": 0.625}, {"option": "WULX261218P00010000", "bid": 3.4, "bid_size": 31.0, "ask": 4.4, "ask_size": 113.0, "iv": 2.219, "open_interest": 5.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0768, "vega": 0.0097, "theta": -0.0269, "rho": -0.0066, "theo": 3.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-15T10:38:09", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WULX261218C00011000", "bid": 0.25, "bid_size": 152.0, "ask": 1.35, "ask_size": 306.0, "iv": 1.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0734, "vega": 0.0096, "theta": -0.0272, "rho": 0.0023, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "WULX261218P00011000", "bid": 3.7, "bid_size": 33.0, "ask": 5.4, "ask_size": 35.0, "iv": 2.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0741, "vega": 0.0096, "theta": -0.0271, "rho": -0.0073, "theo": 4.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "WULX261218C00012000", "bid": 0.05, "bid_size": 451.0, "ask": 1.2, "ask_size": 280.0, "iv": 1.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0703, "vega": 0.0094, "theta": -0.0272, "rho": 0.0021, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:45:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WULX261218P00012000", "bid": 4.4, "bid_size": 38.0, "ask": 6.2, "ask_size": 35.0, "iv": 1.9756, "open_interest": 3.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0711, "vega": 0.0094, "theta": -0.0271, "rho": -0.008, "theo": 5.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T11:16:25", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "WULX261218C00013000", "bid": 0.05, "bid_size": 409.0, "ask": 1.1, "ask_size": 298.0, "iv": 1.8543, "open_interest": 0.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0671, "vega": 0.0092, "theta": -0.027, "rho": 0.002, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T11:22:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WULX261218P00013000", "bid": 5.3, "bid_size": 38.0, "ask": 7.1, "ask_size": 23.0, "iv": 2.0156, "open_interest": 3.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0679, "vega": 0.0091, "theta": -0.0268, "rho": -0.0086, "theo": 6.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-16T10:25:30", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "WULX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 335.0, "iv": 1.9221, "open_interest": 0.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.064, "vega": 0.0089, "theta": -0.0267, "rho": 0.0018, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:22:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WULX261218P00014000", "bid": 6.2, "bid_size": 38.0, "ask": 8.0, "ask_size": 19.0, "iv": 2.0302, "open_interest": 3.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0649, "vega": 0.0088, "theta": -0.0264, "rho": -0.0092, "theo": 7.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T15:35:24", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "WULX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 335.0, "iv": 1.9725, "open_interest": 146.0, "volume": 8.0, "delta": 0.315, "gamma": 0.061, "vega": 0.0086, "theta": -0.0263, "rho": 0.0017, "theo": 0.806, "change": -0.085, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:15:54", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "WULX261218P00015000", "bid": 6.8, "bid_size": 47.0, "ask": 9.0, "ask_size": 23.0, "iv": 1.8787, "open_interest": 12.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0619, "vega": 0.0085, "theta": -0.026, "rho": -0.0097, "theo": 8.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T11:01:48", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "WULX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 335.0, "iv": 2.0429, "open_interest": 7.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0582, "vega": 0.0083, "theta": -0.0258, "rho": 0.0016, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T10:11:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WULX261218P00016000", "bid": 7.6, "bid_size": 23.0, "ask": 9.8, "ask_size": 34.0, "iv": 1.6308, "open_interest": 14.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0592, "vega": 0.0082, "theta": -0.0254, "rho": -0.0102, "theo": 9.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.31, "last_trade_time": "2026-10-27T11:26:58", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "WULX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 336.0, "iv": 2.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0555, "vega": 0.0081, "theta": -0.0253, "rho": 0.0015, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-02T10:09:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WULX261218P00017000", "bid": 8.4, "bid_size": 35.0, "ask": 10.9, "ask_size": 11.0, "iv": 1.5973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0566, "vega": 0.0079, "theta": -0.0248, "rho": -0.0106, "theo": 10.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "WULX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 335.0, "iv": 2.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.053, "vega": 0.0078, "theta": -0.0247, "rho": 0.0014, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:50:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WULX261218P00018000", "bid": 9.2, "bid_size": 36.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0541, "vega": 0.0076, "theta": -0.0242, "rho": -0.011, "theo": 11.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "WULX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 336.0, "iv": 2.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0507, "vega": 0.0075, "theta": -0.0242, "rho": 0.0013, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WULX261218P00019000", "bid": 10.6, "bid_size": 37.0, "ask": 12.7, "ask_size": 17.0, "iv": 1.756, "open_interest": 2.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0518, "vega": 0.0074, "theta": -0.0236, "rho": -0.0115, "theo": 12.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-08-31T09:56:44", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "WULX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 338.0, "iv": 2.3104, "open_interest": 10.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0485, "vega": 0.0073, "theta": -0.0236, "rho": 0.0012, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "WULX261218P00020000", "bid": 11.6, "bid_size": 40.0, "ask": 13.6, "ask_size": 25.0, "iv": 1.6422, "open_interest": 5.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0497, "vega": 0.0071, "theta": -0.023, "rho": -0.0117, "theo": 13.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-12T12:58:14", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "WULX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 311.0, "iv": 2.3814, "open_interest": 2.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0465, "vega": 0.0071, "theta": -0.023, "rho": 0.0012, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-23T10:55:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WULX261218P00021000", "bid": 12.6, "bid_size": 102.0, "ask": 14.6, "ask_size": 22.0, "iv": 1.7068, "open_interest": 2.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0477, "vega": 0.0068, "theta": -0.0223, "rho": -0.0121, "theo": 13.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-08-12T09:59:30", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "WULX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.4076, "open_interest": 4.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0446, "vega": 0.0068, "theta": -0.0225, "rho": 0.0011, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-06T15:35:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WULX261218P00022000", "bid": 12.6, "bid_size": 35.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0459, "vega": 0.0066, "theta": -0.0217, "rho": -0.0123, "theo": 14.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "WULX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0428, "vega": 0.0066, "theta": -0.0219, "rho": 0.0011, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T10:54:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WULX261218P00023000", "bid": 13.6, "bid_size": 36.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0442, "vega": 0.0064, "theta": -0.0211, "rho": -0.0126, "theo": 15.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "WULX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 331.0, "iv": 2.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0412, "vega": 0.0064, "theta": -0.0214, "rho": 0.001, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WULX261218P00024000", "bid": 15.4, "bid_size": 41.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0425, "vega": 0.0061, "theta": -0.0205, "rho": -0.0127, "theo": 16.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-01T11:42:22", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "WULX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.5858, "open_interest": 1.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0396, "vega": 0.0062, "theta": -0.0209, "rho": 0.001, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T10:35:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00025000", "bid": 15.5, "bid_size": 36.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.041, "vega": 0.0059, "theta": -0.0199, "rho": -0.0129, "theo": 17.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "WULX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0381, "vega": 0.006, "theta": -0.0204, "rho": 0.0009, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-07T10:01:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00026000", "bid": 16.5, "bid_size": 112.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0396, "vega": 0.0057, "theta": -0.0194, "rho": -0.0131, "theo": 18.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "WULX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0367, "vega": 0.0058, "theta": -0.0199, "rho": 0.0009, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00027000", "bid": 17.5, "bid_size": 35.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0383, "vega": 0.0055, "theta": -0.0188, "rho": -0.0134, "theo": 19.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "WULX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 2.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0354, "vega": 0.0056, "theta": -0.0194, "rho": 0.0008, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00028000", "bid": 18.5, "bid_size": 35.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0371, "vega": 0.0053, "theta": -0.0183, "rho": -0.0134, "theo": 20.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "WULX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.7411, "open_interest": 3.0, "volume": 3.0, "delta": 0.1458, "gamma": 0.0342, "vega": 0.0055, "theta": -0.0189, "rho": 0.0008, "theo": 0.3401, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:30:15", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "WULX261218P00029000", "bid": 19.5, "bid_size": 112.0, "ask": 22.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0359, "vega": 0.0051, "theta": -0.0177, "rho": -0.0136, "theo": 21.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "WULX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.033, "vega": 0.0053, "theta": -0.0185, "rho": 0.0008, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00030000", "bid": 21.2, "bid_size": 118.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0348, "vega": 0.0049, "theta": -0.0172, "rho": -0.0135, "theo": 22.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-08-14T13:26:23", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "WULX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0319, "vega": 0.0052, "theta": -0.018, "rho": 0.0007, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00031000", "bid": 21.4, "bid_size": 112.0, "ask": 24.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0338, "vega": 0.0047, "theta": -0.0167, "rho": -0.0135, "theo": 23.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "WULX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0309, "vega": 0.005, "theta": -0.0176, "rho": 0.0007, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00032000", "bid": 23.2, "bid_size": 3.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0328, "vega": 0.0046, "theta": -0.0163, "rho": -0.0137, "theo": 24.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.53, "last_trade_time": "2026-08-18T10:24:59", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "WULX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0299, "vega": 0.0049, "theta": -0.0172, "rho": 0.0007, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00033000", "bid": 23.4, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0319, "vega": 0.0044, "theta": -0.0158, "rho": -0.0137, "theo": 25.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "WULX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 327.0, "iv": 2.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.029, "vega": 0.0048, "theta": -0.0168, "rho": 0.0007, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00034000", "bid": 24.4, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0311, "vega": 0.0043, "theta": -0.0154, "rho": -0.0137, "theo": 26.7397, "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": 27.6000003814697}, {"option": "WULX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.9831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0281, "vega": 0.0046, "theta": -0.0164, "rho": 0.0006, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-21T09:49:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00035000", "bid": 25.4, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0303, "vega": 0.0041, "theta": -0.015, "rho": -0.0139, "theo": 27.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "WULX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 335.0, "iv": 3.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0272, "vega": 0.0045, "theta": -0.016, "rho": 0.0006, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00036000", "bid": 26.4, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0295, "vega": 0.004, "theta": -0.0145, "rho": -0.014, "theo": 28.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "WULX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0264, "vega": 0.0044, "theta": -0.0157, "rho": 0.0006, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00037000", "bid": 27.4, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0288, "vega": 0.0038, "theta": -0.0141, "rho": -0.0135, "theo": 29.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "WULX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.086, "open_interest": 2.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0257, "vega": 0.0043, "theta": -0.0153, "rho": 0.0006, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-06T14:51:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00038000", "bid": 28.4, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0282, "vega": 0.0037, "theta": -0.0138, "rho": -0.0134, "theo": 30.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "WULX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0249, "vega": 0.0042, "theta": -0.015, "rho": 0.0006, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00039000", "bid": 29.4, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0275, "vega": 0.0035, "theta": -0.0134, "rho": -0.0132, "theo": 31.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "WULX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0242, "vega": 0.0041, "theta": -0.0147, "rho": 0.0005, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:52:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00040000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0269, "vega": 0.0034, "theta": -0.0131, "rho": -0.0132, "theo": 32.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-07-15T12:32:06", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "WULX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.1796, "open_interest": 1.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0236, "vega": 0.004, "theta": -0.0143, "rho": 0.0005, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.28, "last_trade_time": "2026-06-18T12:26:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00041000", "bid": 31.4, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0262, "vega": 0.0033, "theta": -0.0127, "rho": -0.0132, "theo": 33.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-11-04T10:58:10", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "WULX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 3.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0229, "vega": 0.0039, "theta": -0.014, "rho": 0.0005, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00042000", "bid": 32.4, "bid_size": 1.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0256, "vega": 0.0032, "theta": -0.0124, "rho": -0.0132, "theo": 34.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "WULX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 333.0, "iv": 3.2376, "open_interest": 5.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0223, "vega": 0.0038, "theta": -0.0137, "rho": 0.0005, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-07T10:12:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00043000", "bid": 33.4, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0251, "vega": 0.0031, "theta": -0.0121, "rho": -0.0131, "theo": 35.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "WULX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 3.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0217, "vega": 0.0037, "theta": -0.0134, "rho": 0.0005, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00044000", "bid": 34.4, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0246, "vega": 0.003, "theta": -0.0118, "rho": -0.0131, "theo": 36.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "WULX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 333.0, "iv": 3.2924, "open_interest": 4.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0212, "vega": 0.0036, "theta": -0.0132, "rho": 0.0005, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T13:42:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00045000", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0242, "vega": 0.0029, "theta": -0.0115, "rho": -0.0132, "theo": 37.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "WULX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 305.0, "iv": 3.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0206, "vega": 0.0035, "theta": -0.0129, "rho": 0.0004, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00046000", "bid": 36.4, "bid_size": 1.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0238, "vega": 0.0028, "theta": -0.0113, "rho": -0.0122, "theo": 38.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "WULX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 304.0, "iv": 3.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0201, "vega": 0.0035, "theta": -0.0126, "rho": 0.0004, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00047000", "bid": 37.4, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0233, "vega": 0.0026, "theta": -0.011, "rho": -0.0122, "theo": 39.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "WULX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.3695, "open_interest": 2.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0196, "vega": 0.0034, "theta": -0.0124, "rho": 0.0004, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WULX261218P00048000", "bid": 38.4, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0228, "vega": 0.0025, "theta": -0.0107, "rho": -0.0112, "theo": 40.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "WULX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 3.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0191, "vega": 0.0033, "theta": -0.0121, "rho": 0.0004, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00049000", "bid": 39.4, "bid_size": 1.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0222, "vega": 0.0023, "theta": -0.0104, "rho": -0.0114, "theo": 41.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "WULX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 325.0, "iv": 2.9328, "open_interest": 276.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0187, "vega": 0.0032, "theta": -0.0119, "rho": 0.0004, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:21:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WULX261218P00050000", "bid": 40.4, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0221, "vega": 0.0023, "theta": -0.01, "rho": -0.0115, "theo": 42.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-08-11T11:07:07", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "WULX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 334.0, "iv": 3.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0166, "vega": 0.0029, "theta": -0.0108, "rho": 0.0004, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00055000", "bid": 45.4, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0211, "vega": 0.0018, "theta": -0.0087, "rho": -0.0101, "theo": 47.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "WULX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 327.0, "iv": 3.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0149, "vega": 0.0026, "theta": -0.0098, "rho": 0.0003, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00060000", "bid": 50.4, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0193, "vega": 0.0014, "theta": -0.0078, "rho": -0.0087, "theo": 52.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "WULX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 3.7208, "open_interest": 6.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0134, "vega": 0.0024, "theta": -0.009, "rho": 0.0003, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.64, "last_trade_time": "2026-05-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00065000", "bid": 55.4, "bid_size": 1.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0165, "vega": 0.0009, "theta": -0.0073, "rho": -0.0053, "theo": 57.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "WULX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 194.0, "iv": 3.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0122, "vega": 0.0022, "theta": -0.0083, "rho": 0.0002, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00070000", "bid": 60.4, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0134, "vega": 0.0006, "theta": -0.0059, "rho": -0.0042, "theo": 62.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "WULX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 194.0, "iv": 3.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0111, "vega": 0.002, "theta": -0.0076, "rho": 0.0002, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00075000", "bid": 65.4, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0107, "vega": 0.0005, "theta": -0.003, "rho": -0.0036, "theo": 67.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-07-13T12:59:11", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "WULX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 194.0, "iv": 3.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0071, "rho": 0.0002, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-07T13:31:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WULX261218P00080000", "bid": 70.4, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0081, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 72.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "WULX270319C00001000", "bid": 5.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.003, "vega": 0.0023, "theta": -0.0026, "rho": 0.0013, "theo": 6.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T09:35:19", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "WULX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.8157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.003, "vega": 0.0023, "theta": -0.0033, "rho": -0.0018, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "WULX270319C00002000", "bid": 4.2, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0085, "vega": 0.0047, "theta": -0.0043, "rho": 0.0032, "theo": 6.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "WULX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 210.0, "iv": 3.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0085, "vega": 0.0047, "theta": -0.005, "rho": -0.0032, "theo": 0.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WULX270319C00003000", "bid": 3.4, "bid_size": 7.0, "ask": 5.9, "ask_size": 7.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0156, "vega": 0.007, "theta": -0.0056, "rho": 0.005, "theo": 5.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "WULX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 210.0, "iv": 2.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0156, "vega": 0.007, "theta": -0.0061, "rho": -0.0047, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WULX270319C00004000", "bid": 2.95, "bid_size": 7.0, "ask": 5.4, "ask_size": 7.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0237, "vega": 0.0094, "theta": -0.0067, "rho": 0.0066, "theo": 4.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "WULX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 189.0, "iv": 2.1483, "open_interest": 5.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0238, "vega": 0.0094, "theta": -0.0071, "rho": -0.0065, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T09:30:17", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "WULX270319C00005000", "bid": 2.35, "bid_size": 32.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.5785, "open_interest": 1.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0317, "vega": 0.0115, "theta": -0.0077, "rho": 0.0075, "theo": 3.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-10-13T09:30:09", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "WULX270319P00005000", "bid": 0.15, "bid_size": 144.0, "ask": 2.95, "ask_size": 167.0, "iv": 1.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.032, "vega": 0.0116, "theta": -0.0081, "rho": -0.0086, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "WULX270319C00006000", "bid": 1.9, "bid_size": 15.0, "ask": 4.6, "ask_size": 34.0, "iv": 1.5887, "open_interest": 1.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0385, "vega": 0.0134, "theta": -0.0087, "rho": 0.008, "theo": 3.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T13:44:48", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "WULX270319P00006000", "bid": 0.65, "bid_size": 81.0, "ask": 3.7, "ask_size": 177.0, "iv": 1.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0389, "vega": 0.0134, "theta": -0.009, "rho": -0.011, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WULX270319C00007000", "bid": 1.35, "bid_size": 59.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.5523, "open_interest": 6.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0435, "vega": 0.0149, "theta": -0.0095, "rho": 0.0081, "theo": 3.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-23T15:58:55", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "WULX270319P00007000", "bid": 1.25, "bid_size": 67.0, "ask": 4.2, "ask_size": 174.0, "iv": 1.8338, "open_interest": 2.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0441, "vega": 0.0149, "theta": -0.0097, "rho": -0.0136, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-02T14:59:29", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "WULX270319C00008000", "bid": 1.2, "bid_size": 62.0, "ask": 4.1, "ask_size": 8.0, "iv": 1.6411, "open_interest": 2.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0468, "vega": 0.0159, "theta": -0.0102, "rho": 0.008, "theo": 2.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-09-18T12:17:51", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "WULX270319P00008000", "bid": 2.1, "bid_size": 66.0, "ask": 4.8, "ask_size": 182.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0476, "vega": 0.016, "theta": -0.0103, "rho": -0.0162, "theo": 3.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WULX270319C00009000", "bid": 1.0, "bid_size": 62.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0488, "vega": 0.0167, "theta": -0.0108, "rho": 0.0078, "theo": 2.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "WULX270319P00009000", "bid": 2.95, "bid_size": 17.0, "ask": 5.6, "ask_size": 35.0, "iv": 1.9044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0497, "vega": 0.0167, "theta": -0.0108, "rho": -0.0186, "theo": 3.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "WULX270319C00010000", "bid": 0.8, "bid_size": 87.0, "ask": 3.6, "ask_size": 40.0, "iv": 1.6681, "open_interest": 5.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0499, "vega": 0.0171, "theta": -0.0112, "rho": 0.0076, "theo": 2.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-19T11:46:42", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "WULX270319P00010000", "bid": 3.7, "bid_size": 24.0, "ask": 6.4, "ask_size": 35.0, "iv": 1.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.051, "vega": 0.0171, "theta": -0.0111, "rho": -0.0209, "theo": 4.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-23T12:32:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WULX270319C00011000", "bid": 0.75, "bid_size": 82.0, "ask": 3.4, "ask_size": 35.0, "iv": 1.711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0504, "vega": 0.0174, "theta": -0.0115, "rho": 0.0073, "theo": 2.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "WULX270319P00011000", "bid": 4.3, "bid_size": 37.0, "ask": 7.2, "ask_size": 37.0, "iv": 1.8498, "open_interest": 2.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0516, "vega": 0.0174, "theta": -0.0114, "rho": -0.0232, "theo": 5.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T15:54:42", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "WULX270319C00012000", "bid": 0.55, "bid_size": 98.0, "ask": 3.2, "ask_size": 119.0, "iv": 1.6969, "open_interest": 3.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0504, "vega": 0.0176, "theta": -0.0117, "rho": 0.007, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-25T10:32:46", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "WULX270319P00012000", "bid": 4.9, "bid_size": 37.0, "ask": 7.9, "ask_size": 37.0, "iv": 1.7543, "open_interest": 2.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0519, "vega": 0.0176, "theta": -0.0115, "rho": -0.0252, "theo": 6.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T11:16:25", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "WULX270319C00013000", "bid": 0.4, "bid_size": 126.0, "ask": 3.1, "ask_size": 125.0, "iv": 1.714, "open_interest": 7.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0502, "vega": 0.0177, "theta": -0.0119, "rho": 0.0068, "theo": 1.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:40:50", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "WULX270319P00013000", "bid": 5.8, "bid_size": 35.0, "ask": 8.7, "ask_size": 35.0, "iv": 1.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0518, "vega": 0.0176, "theta": -0.0116, "rho": -0.0273, "theo": 7.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "WULX270319C00014000", "bid": 0.3, "bid_size": 144.0, "ask": 2.95, "ask_size": 129.0, "iv": 1.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0498, "vega": 0.0176, "theta": -0.012, "rho": 0.0066, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:33:44", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "WULX270319P00014000", "bid": 6.6, "bid_size": 36.0, "ask": 9.6, "ask_size": 36.0, "iv": 1.7607, "open_interest": 1.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0515, "vega": 0.0176, "theta": -0.0116, "rho": -0.0292, "theo": 8.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-23T13:45:31", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "WULX270319C00015000", "bid": 0.1, "bid_size": 184.0, "ask": 2.75, "ask_size": 127.0, "iv": 1.6771, "open_interest": 15.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0492, "vega": 0.0176, "theta": -0.012, "rho": 0.0063, "theo": 1.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-05T14:15:43", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "WULX270319P00015000", "bid": 7.5, "bid_size": 35.0, "ask": 10.5, "ask_size": 35.0, "iv": 1.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0511, "vega": 0.0174, "theta": -0.0116, "rho": -0.0308, "theo": 9.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "WULX270319C00016000", "bid": 0.05, "bid_size": 184.0, "ask": 2.65, "ask_size": 137.0, "iv": 1.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0485, "vega": 0.0175, "theta": -0.012, "rho": 0.0061, "theo": 1.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "WULX270319P00016000", "bid": 8.4, "bid_size": 35.0, "ask": 11.4, "ask_size": 35.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0506, "vega": 0.0173, "theta": -0.0116, "rho": -0.0325, "theo": 9.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "WULX270319C00017000", "bid": 0.05, "bid_size": 154.0, "ask": 2.6, "ask_size": 132.0, "iv": 1.7408, "open_interest": 16.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0478, "vega": 0.0173, "theta": -0.012, "rho": 0.0059, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:11:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WULX270319P00017000", "bid": 9.3, "bid_size": 12.0, "ask": 12.3, "ask_size": 9.0, "iv": 1.7957, "open_interest": 5.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0501, "vega": 0.0171, "theta": -0.0115, "rho": -0.034, "theo": 10.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T10:08:28", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "WULX270319C00018000", "bid": 0.05, "bid_size": 111.0, "ask": 2.55, "ask_size": 127.0, "iv": 1.7796, "open_interest": 10.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0471, "vega": 0.0172, "theta": -0.012, "rho": 0.0057, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:07:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WULX270319P00018000", "bid": 10.3, "bid_size": 35.0, "ask": 13.4, "ask_size": 7.0, "iv": 1.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0495, "vega": 0.0169, "theta": -0.0114, "rho": -0.0354, "theo": 11.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "WULX270319C00019000", "bid": 0.05, "bid_size": 109.0, "ask": 2.45, "ask_size": 128.0, "iv": 1.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0463, "vega": 0.017, "theta": -0.0119, "rho": 0.0055, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "WULX270319P00019000", "bid": 11.2, "bid_size": 7.0, "ask": 14.3, "ask_size": 13.0, "iv": 1.8795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0489, "vega": 0.0167, "theta": -0.0113, "rho": -0.0366, "theo": 12.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "WULX270319C00020000", "bid": 0.05, "bid_size": 101.0, "ask": 2.3, "ask_size": 126.0, "iv": 1.8004, "open_interest": 1.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0455, "vega": 0.0168, "theta": -0.0119, "rho": 0.0054, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T12:09:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WULX270319P00020000", "bid": 12.2, "bid_size": 7.0, "ask": 15.1, "ask_size": 13.0, "iv": 1.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0483, "vega": 0.0165, "theta": -0.0111, "rho": -0.038, "theo": 13.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "WULX270319C00021000", "bid": 0.05, "bid_size": 28.0, "ask": 2.15, "ask_size": 136.0, "iv": 1.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0447, "vega": 0.0166, "theta": -0.0118, "rho": 0.0052, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WULX270319P00021000", "bid": 13.0, "bid_size": 33.0, "ask": 16.0, "ask_size": 13.0, "iv": 1.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0477, "vega": 0.0162, "theta": -0.011, "rho": -0.039, "theo": 14.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "WULX270319C00022000", "bid": 0.05, "bid_size": 27.0, "ask": 2.1, "ask_size": 126.0, "iv": 1.8219, "open_interest": 1.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0439, "vega": 0.0164, "theta": -0.0117, "rho": 0.005, "theo": 1.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T10:08:59", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "WULX270319P00022000", "bid": 14.0, "bid_size": 7.0, "ask": 17.1, "ask_size": 30.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0471, "vega": 0.0159, "theta": -0.0108, "rho": -0.04, "theo": 15.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "WULX270319C00023000", "bid": 0.05, "bid_size": 38.0, "ask": 2.05, "ask_size": 126.0, "iv": 1.844, "open_interest": 8.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0432, "vega": 0.0161, "theta": -0.0116, "rho": 0.0049, "theo": 1.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T15:04:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WULX270319P00023000", "bid": 14.9, "bid_size": 7.0, "ask": 17.9, "ask_size": 10.0, "iv": 1.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0465, "vega": 0.0156, "theta": -0.0107, "rho": -0.0409, "theo": 16.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "WULX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 138.0, "iv": 1.8638, "open_interest": 10.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0424, "vega": 0.0159, "theta": -0.0115, "rho": 0.0048, "theo": 1.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-22T13:39:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WULX270319P00024000", "bid": 15.9, "bid_size": 7.0, "ask": 18.9, "ask_size": 7.0, "iv": 1.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0459, "vega": 0.0154, "theta": -0.0105, "rho": -0.0419, "theo": 17.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "WULX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 139.0, "iv": 1.8815, "open_interest": 3.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0417, "vega": 0.0157, "theta": -0.0114, "rho": 0.0046, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T12:59:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WULX270319P00025000", "bid": 16.7, "bid_size": 7.0, "ask": 19.8, "ask_size": 10.0, "iv": 1.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0453, "vega": 0.0152, "theta": -0.0103, "rho": -0.043, "theo": 18.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "WULX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 138.0, "iv": 1.8972, "open_interest": 0.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0409, "vega": 0.0155, "theta": -0.0113, "rho": 0.0045, "theo": 0.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WULX270319P00026000", "bid": 17.8, "bid_size": 7.0, "ask": 20.8, "ask_size": 7.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0448, "vega": 0.0148, "theta": -0.0102, "rho": -0.0437, "theo": 19.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "WULX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 138.0, "iv": 1.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0402, "vega": 0.0153, "theta": -0.0112, "rho": 0.0044, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "WULX270319P00027000", "bid": 18.6, "bid_size": 7.0, "ask": 21.8, "ask_size": 9.0, "iv": 1.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0442, "vega": 0.0146, "theta": -0.01, "rho": -0.0442, "theo": 20.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "WULX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 1.9402, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0395, "vega": 0.0151, "theta": -0.011, "rho": 0.0043, "theo": 0.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WULX270319P00028000", "bid": 17.9, "bid_size": 27.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0437, "vega": 0.0143, "theta": -0.0098, "rho": -0.045, "theo": 21.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "WULX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 137.0, "iv": 1.9678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0388, "vega": 0.0148, "theta": -0.0109, "rho": 0.0042, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WULX270319P00029000", "bid": 19.1, "bid_size": 28.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0432, "vega": 0.014, "theta": -0.0096, "rho": -0.0452, "theo": 22.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "WULX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 138.0, "iv": 1.9776, "open_interest": 240.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0382, "vega": 0.0146, "theta": -0.0108, "rho": 0.004, "theo": 0.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T15:14:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WULX270319P00030000", "bid": 19.8, "bid_size": 28.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0427, "vega": 0.0138, "theta": -0.0095, "rho": -0.0461, "theo": 23.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "WULX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 138.0, "iv": 2.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0375, "vega": 0.0144, "theta": -0.0107, "rho": 0.004, "theo": 0.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WULX270319P00031000", "bid": 20.8, "bid_size": 27.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0422, "vega": 0.0135, "theta": -0.0093, "rho": -0.0468, "theo": 24.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "WULX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 139.0, "iv": 2.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0369, "vega": 0.0142, "theta": -0.0106, "rho": 0.0039, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WULX270319P00032000", "bid": 22.0, "bid_size": 27.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0418, "vega": 0.0132, "theta": -0.0091, "rho": -0.0472, "theo": 25.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "WULX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 139.0, "iv": 2.0339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0363, "vega": 0.014, "theta": -0.0104, "rho": 0.0038, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WULX270319P00033000", "bid": 22.6, "bid_size": 27.0, "ask": 27.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0414, "vega": 0.0129, "theta": -0.0089, "rho": -0.0473, "theo": 26.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "WULX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 140.0, "iv": 2.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0357, "vega": 0.0138, "theta": -0.0103, "rho": 0.0037, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-21T12:59:44", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WULX270319P00034000", "bid": 23.6, "bid_size": 27.0, "ask": 28.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.041, "vega": 0.0126, "theta": -0.0088, "rho": -0.0472, "theo": 27.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "WULX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 137.0, "iv": 2.061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0351, "vega": 0.0136, "theta": -0.0102, "rho": 0.0036, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WULX270319P00035000", "bid": 24.7, "bid_size": 7.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0405, "vega": 0.0124, "theta": -0.0086, "rho": -0.0474, "theo": 28.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "WULX270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 2.0819, "open_interest": 0.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0345, "vega": 0.0134, "theta": -0.0101, "rho": 0.0035, "theo": 0.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WULX270319P00036000", "bid": 25.8, "bid_size": 7.0, "ask": 30.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0401, "vega": 0.0121, "theta": -0.0084, "rho": -0.0474, "theo": 29.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "WULX270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 136.0, "iv": 2.0847, "open_interest": 9.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.034, "vega": 0.0133, "theta": -0.01, "rho": 0.0034, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T12:29:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WULX270319P00037000", "bid": 26.6, "bid_size": 28.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0398, "vega": 0.0118, "theta": -0.0082, "rho": -0.0475, "theo": 29.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "WULX270617C00001000", "bid": 4.2, "bid_size": 7.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0014, "rho": 0.0009, "theo": 6.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "WULX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 860.0, "iv": 5.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0018, "rho": -0.0038, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "WULX270617C00002000", "bid": 3.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 36.0, "iv": 1.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0064, "vega": 0.0052, "theta": -0.0029, "rho": 0.0027, "theo": 6.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-06T13:34:10", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "WULX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 870.0, "iv": 3.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0054, "vega": 0.0052, "theta": -0.0033, "rho": -0.0069, "theo": 1.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "WULX270617C00003000", "bid": 2.8, "bid_size": 13.0, "ask": 6.9, "ask_size": 36.0, "iv": 1.4835, "open_interest": 1.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0114, "vega": 0.0082, "theta": -0.0039, "rho": 0.0046, "theo": 5.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-28T15:29:54", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "WULX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 884.0, "iv": 2.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0102, "vega": 0.0082, "theta": -0.0042, "rho": -0.0101, "theo": 1.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WULX270617C00004000", "bid": 2.3, "bid_size": 7.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.5124, "open_interest": 1.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0166, "vega": 0.0109, "theta": -0.0047, "rho": 0.0062, "theo": 5.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T09:41:04", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "WULX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 134.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0154, "vega": 0.0109, "theta": -0.005, "rho": -0.0134, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "WULX270617C00005000", "bid": 2.05, "bid_size": 21.0, "ask": 6.3, "ask_size": 21.0, "iv": 1.6917, "open_interest": 1.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0214, "vega": 0.0133, "theta": -0.0054, "rho": 0.0074, "theo": 4.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:18:04", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "WULX270617P00005000", "bid": 0.1, "bid_size": 73.0, "ask": 4.3, "ask_size": 133.0, "iv": 1.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0203, "vega": 0.0132, "theta": -0.0055, "rho": -0.017, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "WULX270617C00006000", "bid": 1.85, "bid_size": 7.0, "ask": 5.8, "ask_size": 35.0, "iv": 1.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0256, "vega": 0.0153, "theta": -0.006, "rho": 0.0083, "theo": 4.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "WULX270617P00006000", "bid": 0.7, "bid_size": 48.0, "ask": 5.0, "ask_size": 138.0, "iv": 1.867, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0247, "vega": 0.0152, "theta": -0.006, "rho": -0.0208, "theo": 2.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "WULX270617C00007000", "bid": 1.7, "bid_size": 11.0, "ask": 5.6, "ask_size": 35.0, "iv": 1.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.029, "vega": 0.0169, "theta": -0.0065, "rho": 0.0089, "theo": 3.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "WULX270617P00007000", "bid": 1.5, "bid_size": 22.0, "ask": 5.7, "ask_size": 132.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0283, "vega": 0.0169, "theta": -0.0064, "rho": -0.0246, "theo": 3.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "WULX270617C00008000", "bid": 1.3, "bid_size": 7.0, "ask": 5.4, "ask_size": 23.0, "iv": 1.7107, "open_interest": 2.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0317, "vega": 0.0182, "theta": -0.0069, "rho": 0.0093, "theo": 3.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:55:46", "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "WULX270617P00008000", "bid": 2.35, "bid_size": 17.0, "ask": 6.3, "ask_size": 128.0, "iv": 1.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0312, "vega": 0.0182, "theta": -0.0067, "rho": -0.0285, "theo": 4.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "WULX270617C00009000", "bid": 1.15, "bid_size": 7.0, "ask": 5.3, "ask_size": 35.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0337, "vega": 0.0192, "theta": -0.0073, "rho": 0.0095, "theo": 3.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "WULX270617P00009000", "bid": 3.1, "bid_size": 12.0, "ask": 7.1, "ask_size": 35.0, "iv": 1.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0335, "vega": 0.0192, "theta": -0.0069, "rho": -0.0323, "theo": 4.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WULX270617C00010000", "bid": 1.0, "bid_size": 7.0, "ask": 5.1, "ask_size": 30.0, "iv": 1.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0352, "vega": 0.02, "theta": -0.0075, "rho": 0.0095, "theo": 3.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "WULX270617P00010000", "bid": 4.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 35.0, "iv": 1.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0353, "vega": 0.02, "theta": -0.007, "rho": -0.036, "theo": 5.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T12:46:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WULX270617C00011000", "bid": 0.8, "bid_size": 15.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0363, "vega": 0.0207, "theta": -0.0078, "rho": 0.0095, "theo": 2.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "WULX270617P00011000", "bid": 4.8, "bid_size": 15.0, "ask": 8.7, "ask_size": 35.0, "iv": 1.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0367, "vega": 0.0206, "theta": -0.0071, "rho": -0.0396, "theo": 6.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "WULX270617C00012000", "bid": 0.75, "bid_size": 25.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.4831, "open_interest": 17.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0372, "vega": 0.0211, "theta": -0.008, "rho": 0.0095, "theo": 2.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:09:28", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "WULX270617P00012000", "bid": 5.6, "bid_size": 20.0, "ask": 9.4, "ask_size": 35.0, "iv": 1.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0378, "vega": 0.0211, "theta": -0.0071, "rho": -0.0431, "theo": 7.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "WULX270617C00013000", "bid": 0.4, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.6756, "open_interest": 7.0, "volume": 1.0, "delta": 0.5807, "gamma": 0.0378, "vega": 0.0214, "theta": -0.0081, "rho": 0.0094, "theo": 2.523, "change": 0.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:08:09", "percent_change": 40.0, "prev_day_close": 2.0}, {"option": "WULX270617P00013000", "bid": 6.3, "bid_size": 30.0, "ask": 10.2, "ask_size": 36.0, "iv": 1.7854, "open_interest": 1.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0387, "vega": 0.0214, "theta": -0.0071, "rho": -0.0463, "theo": 8.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-10-16T09:40:29", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "WULX270617C00014000", "bid": 0.65, "bid_size": 46.0, "ask": 4.6, "ask_size": 127.0, "iv": 1.8389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0382, "vega": 0.0217, "theta": -0.0082, "rho": 0.0093, "theo": 2.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "WULX270617P00014000", "bid": 7.3, "bid_size": 29.0, "ask": 11.1, "ask_size": 35.0, "iv": 1.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0394, "vega": 0.0217, "theta": -0.0071, "rho": -0.0494, "theo": 8.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "WULX270617C00015000", "bid": 0.5, "bid_size": 51.0, "ask": 4.5, "ask_size": 122.0, "iv": 1.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0384, "vega": 0.0219, "theta": -0.0083, "rho": 0.0092, "theo": 2.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "WULX270617P00015000", "bid": 8.1, "bid_size": 35.0, "ask": 12.0, "ask_size": 35.0, "iv": 1.8191, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0399, "vega": 0.0219, "theta": -0.007, "rho": -0.0522, "theo": 9.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "WULX270617C00016000", "bid": 0.35, "bid_size": 77.0, "ask": 4.3, "ask_size": 129.0, "iv": 1.8021, "open_interest": 1.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0385, "vega": 0.022, "theta": -0.0084, "rho": 0.0091, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "WULX270617P00016000", "bid": 9.0, "bid_size": 35.0, "ask": 12.9, "ask_size": 35.0, "iv": 1.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0403, "vega": 0.022, "theta": -0.007, "rho": -0.0553, "theo": 10.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "WULX270617C00017000", "bid": 0.2, "bid_size": 81.0, "ask": 4.2, "ask_size": 122.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0386, "vega": 0.022, "theta": -0.0084, "rho": 0.0089, "theo": 2.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "WULX270617P00017000", "bid": 9.7, "bid_size": 35.0, "ask": 13.8, "ask_size": 35.0, "iv": 1.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0406, "vega": 0.022, "theta": -0.0069, "rho": -0.058, "theo": 11.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}], "symbol": "WULX", "security_type": "stock", "exchange_id": 3, "current_price": 7.4495, "price_change": 1.1, "price_change_percent": 17.6565, "bid": 7.34, "ask": 7.47, "bid_size": 400, "ask_size": 300, "open": 6.35, "high": 7.7, "low": 6.22, "close": 7.33, "prev_day_close": 6.23, "volume": 661791, "iv30": 208.839, "iv30_change": 5.206, "iv30_change_percent": 2.5566, "seqno": 10410464010, "last_trade_time": "2026-11-09T15:58:48", "tick": "down"}, "symbol": "WULX"}