{"timestamp": "2026-11-10 02:54:49", "data": {"options": [{"option": "WYFI261120C00002500", "bid": 5.6, "bid_size": 97.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0021, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 7.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-07T09:55:43", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "WYFI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WYFI261120C00005000", "bid": 3.3, "bid_size": 499.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0226, "vega": 0.001, "theta": -0.0136, "rho": 0.0006, "theo": 4.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T15:51:18", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "WYFI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.9445, "open_interest": 80.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0201, "vega": 0.0013, "theta": -0.0126, "rho": -0.0001, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:13:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYFI261120C00006000", "bid": 2.55, "bid_size": 505.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0414, "vega": 0.0019, "theta": -0.02, "rho": 0.0009, "theo": 3.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "WYFI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.6575, "open_interest": 4.0, "volume": 1.0, "delta": -0.0669, "gamma": 0.0388, "vega": 0.0021, "theta": -0.019, "rho": -0.0003, "theo": 0.1109, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:12:41", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "WYFI261120C00007500", "bid": 2.25, "bid_size": 2.0, "ask": 2.9, "ask_size": 581.0, "iv": 2.2696, "open_interest": 1112.0, "volume": 40.0, "delta": 0.8315, "gamma": 0.0917, "vega": 0.0041, "theta": -0.0329, "rho": 0.0013, "theo": 2.3167, "change": 0.44, "open": 2.35, "high": 2.35, "low": 2.05, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T13:42:29", "percent_change": 26.6667, "prev_day_close": 1.65000003576279}, {"option": "WYFI261120P00007500", "bid": 0.25, "bid_size": 68.0, "ask": 0.35, "ask_size": 18.0, "iv": 1.7096, "open_interest": 290.0, "volume": 105.0, "delta": -0.1693, "gamma": 0.0891, "vega": 0.0042, "theta": -0.0323, "rho": -0.0007, "theo": 0.2921, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:33:28", "percent_change": -40.0, "prev_day_close": 0.500000007450581}, {"option": "WYFI261120C00009000", "bid": 1.2, "bid_size": 50.0, "ask": 1.6, "ask_size": 293.0, "iv": 1.7526, "open_interest": 55.0, "volume": 4.0, "delta": 0.6336, "gamma": 0.1471, "vega": 0.0062, "theta": -0.0449, "rho": 0.0013, "theo": 1.2688, "change": 0.37, "open": 1.27, "high": 1.32, "low": 1.27, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:46:51", "percent_change": 38.9474, "prev_day_close": 0.949999988079071}, {"option": "WYFI261120P00009000", "bid": 0.5, "bid_size": 975.0, "ask": 1.1, "ask_size": 337.0, "iv": 1.6188, "open_interest": 50.0, "volume": 16.0, "delta": -0.364, "gamma": 0.145, "vega": 0.0062, "theta": -0.0444, "rho": -0.0015, "theo": 0.7517, "change": -0.215, "open": 0.91, "high": 0.91, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:31:16", "percent_change": -20.9756, "prev_day_close": 1.02500003576279}, {"option": "WYFI261120C00010000", "bid": 0.75, "bid_size": 9.0, "ask": 1.1, "ask_size": 692.0, "iv": 1.7062, "open_interest": 3314.0, "volume": 73.0, "delta": 0.4783, "gamma": 0.1568, "vega": 0.0066, "theta": -0.047, "rho": 0.001, "theo": 0.8052, "change": 0.32, "open": 0.65, "high": 1.0, "low": 0.65, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:55:55", "percent_change": 53.3333, "prev_day_close": 0.599999994039536}, {"option": "WYFI261120P00010000", "bid": 1.05, "bid_size": 718.0, "ask": 1.8, "ask_size": 660.0, "iv": 1.7281, "open_interest": 748.0, "volume": 14.0, "delta": -0.5174, "gamma": 0.155, "vega": 0.0066, "theta": -0.0464, "rho": -0.0022, "theo": 1.2911, "change": -0.455, "open": 1.35, "high": 1.5, "low": 1.35, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:11:59", "percent_change": -24.9315, "prev_day_close": 1.82500004768372}, {"option": "WYFI261120C00011000", "bid": 0.5, "bid_size": 9.0, "ask": 1.0, "ask_size": 524.0, "iv": 1.9329, "open_interest": 172.0, "volume": 381.0, "delta": 0.3444, "gamma": 0.142, "vega": 0.0061, "theta": -0.0438, "rho": 0.0008, "theo": 0.5125, "change": 0.175, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:17:57", "percent_change": 46.6667, "prev_day_close": 0.375}, {"option": "WYFI261120P00011000", "bid": 1.65, "bid_size": 258.0, "ask": 3.6, "ask_size": 93.0, "iv": 2.5342, "open_interest": 8.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.1406, "vega": 0.0061, "theta": -0.0432, "rho": -0.0029, "theo": 1.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:47:34", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "WYFI261120C00012500", "bid": 0.2, "bid_size": 17.0, "ask": 0.7, "ask_size": 684.0, "iv": 1.9762, "open_interest": 1022.0, "volume": 450.0, "delta": 0.2076, "gamma": 0.1047, "vega": 0.0047, "theta": -0.0351, "rho": 0.0005, "theo": 0.2754, "change": 0.05, "open": 0.33, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:55:25", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "WYFI261120P00012500", "bid": 3.0, "bid_size": 256.0, "ask": 3.4, "ask_size": 215.0, "iv": 1.4963, "open_interest": 580.0, "volume": 39.0, "delta": -0.7852, "gamma": 0.1038, "vega": 0.0047, "theta": -0.0345, "rho": -0.0038, "theo": 3.2621, "change": -0.75, "open": 3.4, "high": 3.5, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:57:42", "percent_change": -19.2308, "prev_day_close": 3.89999985694885}, {"option": "WYFI261120C00014000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 375.0, "iv": 1.8372, "open_interest": 28.0, "volume": 15.0, "delta": 0.1292, "gamma": 0.0727, "vega": 0.0035, "theta": -0.0267, "rho": 0.0003, "theo": 0.1605, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:04", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "WYFI261120P00014000", "bid": 4.2, "bid_size": 291.0, "ask": 6.0, "ask_size": 24.0, "iv": 2.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0722, "vega": 0.0035, "theta": -0.026, "rho": -0.0046, "theo": 4.6457, "change": 0.0, "open": 0.0, "high": 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": "WYFI261120C00015000", "bid": 0.05, "bid_size": 40.0, "ask": 0.2, "ask_size": 559.0, "iv": 1.8204, "open_interest": 1076.0, "volume": 16.0, "delta": 0.0966, "gamma": 0.057, "vega": 0.0028, "theta": -0.0222, "rho": 0.0002, "theo": 0.1165, "change": -0.02, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:32:40", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "WYFI261120P00015000", "bid": 4.9, "bid_size": 1238.0, "ask": 6.2, "ask_size": 814.0, "iv": 1.5837, "open_interest": 2320.0, "volume": 1.0, "delta": -0.8953, "gamma": 0.0566, "vega": 0.0028, "theta": -0.0214, "rho": -0.005, "theo": 5.6004, "change": -0.7, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T12:11:59", "percent_change": -11.0236, "prev_day_close": 6.35000014305115}, {"option": "WYFI261120C00016000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0449, "vega": 0.0023, "theta": -0.0184, "rho": 0.0002, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYFI261120P00016000", "bid": 6.3, "bid_size": 7.0, "ask": 7.8, "ask_size": 14.0, "iv": 3.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0447, "vega": 0.0023, "theta": -0.0175, "rho": -0.0055, "theo": 6.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "WYFI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 441.0, "iv": 2.0251, "open_interest": 3621.0, "volume": 10.0, "delta": 0.0506, "gamma": 0.0321, "vega": 0.0017, "theta": -0.0141, "rho": 0.0001, "theo": 0.0583, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:50:51", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "WYFI261120P00017500", "bid": 7.5, "bid_size": 878.0, "ask": 9.1, "ask_size": 599.0, "iv": 2.8313, "open_interest": 369.0, "volume": 1.0, "delta": -0.9409, "gamma": 0.0319, "vega": 0.0017, "theta": -0.0131, "rho": -0.0061, "theo": 8.0385, "change": -0.2, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T09:46:47", "percent_change": -2.25989, "prev_day_close": 8.84999990463257}, {"option": "WYFI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 381.0, "iv": 3.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0234, "vega": 0.0013, "theta": -0.0109, "rho": 0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "WYFI261120P00019000", "bid": 8.9, "bid_size": 176.0, "ask": 11.1, "ask_size": 15.0, "iv": 3.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0233, "vega": 0.0013, "theta": -0.0097, "rho": -0.0066, "theo": 9.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "WYFI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.9791, "open_interest": 828.0, "volume": 21.0, "delta": 0.0292, "gamma": 0.0192, "vega": 0.0011, "theta": -0.0093, "rho": 0.0001, "theo": 0.0328, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:55:55", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00020000", "bid": 10.0, "bid_size": 1211.0, "ask": 10.9, "ask_size": 696.0, "iv": 0.0, "open_interest": 1316.0, "volume": 1.0, "delta": -0.9622, "gamma": 0.0191, "vega": 0.0011, "theta": -0.008, "rho": -0.007, "theo": 10.5091, "change": -1.05, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:51:53", "percent_change": -9.09091, "prev_day_close": 11.5500001907349}, {"option": "WYFI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.23, "open_interest": 497.0, "volume": 1.0, "delta": 0.0181, "gamma": 0.0122, "vega": 0.0007, "theta": -0.0063, "rho": 0.0, "theo": 0.0199, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:36:10", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00022500", "bid": 12.5, "bid_size": 1209.0, "ask": 14.9, "ask_size": 824.0, "iv": 4.4708, "open_interest": 1023.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0122, "vega": 0.0007, "theta": -0.0048, "rho": -0.0079, "theo": 12.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-11-05T12:11:40", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "WYFI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.4488, "open_interest": 1438.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:52:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WYFI261120P00025000", "bid": 15.0, "bid_size": 1181.0, "ask": 16.8, "ask_size": 761.0, "iv": 4.1239, "open_interest": 1216.0, "volume": 1.0, "delta": -0.9795, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0027, "rho": -0.0087, "theo": 15.4814, "change": -0.27, "open": 16.13, "high": 16.13, "low": 16.13, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-11-09T12:28:50", "percent_change": -1.64634, "prev_day_close": 16.4000000953674}, {"option": "WYFI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.8172, "open_interest": 1226.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.004, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:15:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00030000", "bid": 20.3, "bid_size": 12.0, "ask": 21.1, "ask_size": 224.0, "iv": 4.0349, "open_interest": 109.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0001, "rho": -0.0101, "theo": 20.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T15:19:04", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "WYFI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1601.0, "iv": 4.7704, "open_interest": 738.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:19:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00035000", "bid": 24.6, "bid_size": 63.0, "ask": 27.4, "ask_size": 11.0, "iv": 5.2825, "open_interest": 6.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0111, "theo": 25.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-10-13T15:52:10", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "WYFI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 4.0654, "open_interest": 1138.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:27:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WYFI261120P00040000", "bid": 29.8, "bid_size": 62.0, "ask": 32.5, "ask_size": 3.0, "iv": 5.9769, "open_interest": 1.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.0115, "theo": 30.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-09-18T11:03:37", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "WYFI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 4.1358, "open_interest": 294.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:16:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYFI261120P00045000", "bid": 34.6, "bid_size": 90.0, "ask": 37.5, "ask_size": 2.0, "iv": 6.0504, "open_interest": 20.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0109, "theo": 35.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-07-14T13:47:24", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "WYFI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.7918, "open_interest": 173.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T10:55:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00050000", "bid": 39.6, "bid_size": 62.0, "ask": 42.5, "ask_size": 2.0, "iv": 6.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0102, "theo": 40.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-17T12:40:46", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "WYFI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 635.0, "iv": 5.9038, "open_interest": 124.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T15:00:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI261120P00055000", "bid": 44.8, "bid_size": 62.0, "ask": 47.5, "ask_size": 2.0, "iv": 6.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0091, "theo": 45.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-06-22T12:26:05", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "WYFI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 694.0, "iv": 6.0978, "open_interest": 155.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:37:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYFI261120P00060000", "bid": 49.6, "bid_size": 62.0, "ask": 52.5, "ask_size": 2.0, "iv": 6.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": -0.0069, "theo": 50.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "WYFI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 4.2658, "open_interest": 336.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:17:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261120P00065000", "bid": 54.6, "bid_size": 62.0, "ask": 57.5, "ask_size": 2.0, "iv": 6.9533, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 55.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-07-09T13:26:04", "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "WYFI261218C00002500", "bid": 5.0, "bid_size": 41.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0022, "rho": 0.0002, "theo": 7.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "WYFI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.0374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:22:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI261218C00004000", "bid": 4.3, "bid_size": 149.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0147, "vega": 0.0017, "theta": -0.0043, "rho": 0.0016, "theo": 5.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "WYFI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0127, "vega": 0.0021, "theta": -0.0042, "rho": -0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYFI261218C00005000", "bid": 3.4, "bid_size": 169.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0262, "vega": 0.0034, "theta": -0.0068, "rho": 0.0026, "theo": 4.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-20T14:21:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WYFI261218P00005000", "bid": 0.1, "bid_size": 56.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.4485, "open_interest": 43.0, "volume": 1.0, "delta": -0.0573, "gamma": 0.0244, "vega": 0.0036, "theta": -0.0068, "rho": -0.0008, "theo": 0.1383, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:47:05", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "WYFI261218C00006000", "bid": 2.6, "bid_size": 152.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.043, "vega": 0.0055, "theta": -0.0101, "rho": 0.0034, "theo": 3.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WYFI261218P00006000", "bid": 0.05, "bid_size": 1836.0, "ask": 0.35, "ask_size": 717.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0412, "vega": 0.0057, "theta": -0.01, "rho": -0.0014, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "WYFI261218C00007500", "bid": 1.85, "bid_size": 463.0, "ask": 3.1, "ask_size": 141.0, "iv": 1.0543, "open_interest": 9.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0724, "vega": 0.0091, "theta": -0.0153, "rho": 0.0041, "theo": 2.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:30:10", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "WYFI261218P00007500", "bid": 0.4, "bid_size": 1811.0, "ask": 0.95, "ask_size": 1175.0, "iv": 1.3539, "open_interest": 66.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.071, "vega": 0.0091, "theta": -0.0152, "rho": -0.003, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:12:39", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "WYFI261218C00009000", "bid": 1.4, "bid_size": 1812.0, "ask": 2.1, "ask_size": 642.0, "iv": 1.2082, "open_interest": 39.0, "volume": 29.0, "delta": 0.6356, "gamma": 0.0948, "vega": 0.0117, "theta": -0.0189, "rho": 0.004, "theo": 1.802, "change": 0.25, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:43:31", "percent_change": 17.8571, "prev_day_close": 1.39999997615814}, {"option": "WYFI261218P00009000", "bid": 0.95, "bid_size": 1011.0, "ask": 1.45, "ask_size": 465.0, "iv": 1.222, "open_interest": 37.0, "volume": 2.0, "delta": -0.3576, "gamma": 0.0937, "vega": 0.0117, "theta": -0.0187, "rho": -0.0052, "theo": 1.2358, "change": 0.0, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:43:35", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "WYFI261218C00010000", "bid": 1.1, "bid_size": 1527.0, "ask": 1.85, "ask_size": 868.0, "iv": 1.3328, "open_interest": 216.0, "volume": 1.0, "delta": 0.5354, "gamma": 0.1011, "vega": 0.0124, "theta": -0.0198, "rho": 0.0037, "theo": 1.3615, "change": 0.405, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:32:36", "percent_change": 41.5385, "prev_day_close": 0.974999994039536}, {"option": "WYFI261218P00010000", "bid": 1.5, "bid_size": 759.0, "ask": 2.15, "ask_size": 643.0, "iv": 1.2669, "open_interest": 16.0, "volume": 152.0, "delta": -0.4568, "gamma": 0.1003, "vega": 0.0124, "theta": -0.0196, "rho": -0.0068, "theo": 1.793, "change": -0.13, "open": 1.9, "high": 1.95, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T13:33:12", "percent_change": -6.66667, "prev_day_close": 1.95000004768372}, {"option": "WYFI261218C00011000", "bid": 0.45, "bid_size": 2136.0, "ask": 1.35, "ask_size": 741.0, "iv": 1.1363, "open_interest": 0.0, "volume": 34.0, "delta": 0.4422, "gamma": 0.1006, "vega": 0.0123, "theta": -0.0196, "rho": 0.0032, "theo": 1.0243, "change": 0.295, "open": 0.9, "high": 0.97, "low": 0.9, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:37:38", "percent_change": 43.7037, "prev_day_close": 0.674999982118606}, {"option": "WYFI261218P00011000", "bid": 2.1, "bid_size": 505.0, "ask": 2.8, "ask_size": 284.0, "iv": 1.2356, "open_interest": 0.0, "volume": 4.0, "delta": -0.5493, "gamma": 0.1, "vega": 0.0123, "theta": -0.0194, "rho": -0.0083, "theo": 2.4525, "change": -0.45, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:51:20", "percent_change": -14.5161, "prev_day_close": 3.10000002384186}, {"option": "WYFI261218C00012500", "bid": 0.45, "bid_size": 1494.0, "ask": 0.9, "ask_size": 575.0, "iv": 1.2469, "open_interest": 69.0, "volume": 5.0, "delta": 0.3243, "gamma": 0.0913, "vega": 0.0112, "theta": -0.0179, "rho": 0.0025, "theo": 0.6693, "change": 0.075, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:40:16", "percent_change": 13.0435, "prev_day_close": 0.575000002980232}, {"option": "WYFI261218P00012500", "bid": 3.2, "bid_size": 557.0, "ask": 4.6, "ask_size": 461.0, "iv": 1.5078, "open_interest": 78.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.091, "vega": 0.0112, "theta": -0.0176, "rho": -0.0105, "theo": 3.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T14:03:30", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "WYFI261218C00014000", "bid": 0.15, "bid_size": 2075.0, "ask": 0.7, "ask_size": 657.0, "iv": 1.2344, "open_interest": 0.0, "volume": 2.0, "delta": 0.2348, "gamma": 0.0773, "vega": 0.0096, "theta": -0.0153, "rho": 0.0018, "theo": 0.4418, "change": 0.055, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:34:53", "percent_change": 14.6667, "prev_day_close": 0.375}, {"option": "WYFI261218P00014000", "bid": 4.5, "bid_size": 246.0, "ask": 6.3, "ask_size": 37.0, "iv": 1.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0773, "vega": 0.0096, "theta": -0.0149, "rho": -0.0121, "theo": 4.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "WYFI261218C00015000", "bid": 0.25, "bid_size": 1176.0, "ask": 0.6, "ask_size": 954.0, "iv": 1.3603, "open_interest": 780.0, "volume": 4.0, "delta": 0.1889, "gamma": 0.0676, "vega": 0.0084, "theta": -0.0136, "rho": 0.0015, "theo": 0.3376, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:44:33", "percent_change": 27.2727, "prev_day_close": 0.275000005960464}, {"option": "WYFI261218P00015000", "bid": 5.3, "bid_size": 551.0, "ask": 6.4, "ask_size": 182.0, "iv": 1.3738, "open_interest": 58.0, "volume": 1.0, "delta": -0.8019, "gamma": 0.0678, "vega": 0.0084, "theta": -0.013, "rho": -0.013, "theo": 5.75, "change": -0.6, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:11:59", "percent_change": -9.23077, "prev_day_close": 6.5}, {"option": "WYFI261218C00016000", "bid": 0.05, "bid_size": 2106.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.1434, "open_interest": 4.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0584, "vega": 0.0073, "theta": -0.0118, "rho": 0.0012, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:45:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WYFI261218P00016000", "bid": 6.3, "bid_size": 188.0, "ask": 8.3, "ask_size": 27.0, "iv": 1.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0588, "vega": 0.0074, "theta": -0.0113, "rho": -0.0136, "theo": 6.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "WYFI261218C00017500", "bid": 0.05, "bid_size": 1762.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1849, "open_interest": 102.0, "volume": 10.0, "delta": 0.1105, "gamma": 0.0463, "vega": 0.0059, "theta": -0.0095, "rho": 0.0009, "theo": 0.178, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:17:23", "percent_change": -50.0, "prev_day_close": 0.300000000745058}, {"option": "WYFI261218P00017500", "bid": 7.7, "bid_size": 286.0, "ask": 9.3, "ask_size": 58.0, "iv": 1.8134, "open_interest": 40.0, "volume": 1.0, "delta": -0.881, "gamma": 0.0469, "vega": 0.0059, "theta": -0.0089, "rho": -0.0141, "theo": 8.0807, "change": -0.2, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T09:46:47", "percent_change": -2.23463, "prev_day_close": 8.94999980926514}, {"option": "WYFI261218C00019000", "bid": 0.1, "bid_size": 7.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3, "open_interest": 1.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0363, "vega": 0.0047, "theta": -0.0076, "rho": 0.0007, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:22:35", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "WYFI261218P00019000", "bid": 9.1, "bid_size": 129.0, "ask": 11.2, "ask_size": 11.0, "iv": 2.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0373, "vega": 0.0047, "theta": -0.0069, "rho": -0.0142, "theo": 9.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "WYFI261218C00020000", "bid": 0.05, "bid_size": 1368.0, "ask": 0.15, "ask_size": 180.0, "iv": 1.3113, "open_interest": 193.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0309, "vega": 0.004, "theta": -0.0065, "rho": 0.0006, "theo": 0.0982, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:23:26", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "WYFI261218P00020000", "bid": 10.1, "bid_size": 13.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.032, "vega": 0.004, "theta": -0.0057, "rho": -0.0141, "theo": 10.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-29T13:02:38", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "WYFI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 853.0, "iv": 1.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0206, "vega": 0.0027, "theta": -0.0044, "rho": 0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WYFI261218P00022500", "bid": 12.5, "bid_size": 127.0, "ask": 15.1, "ask_size": 6.0, "iv": 2.5497, "open_interest": 1.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0222, "vega": 0.0027, "theta": -0.0035, "rho": -0.0132, "theo": 12.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-22T12:39:08", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "WYFI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 2.106, "open_interest": 67.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0138, "vega": 0.0018, "theta": -0.003, "rho": 0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:40:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WYFI261218P00025000", "bid": 14.9, "bid_size": 166.0, "ask": 17.1, "ask_size": 2.0, "iv": 2.4101, "open_interest": 1.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.016, "vega": 0.0018, "theta": -0.002, "rho": -0.0116, "theo": 15.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-10-30T13:08:26", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "WYFI270115C00002500", "bid": 5.7, "bid_size": 282.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0087, "vega": 0.0009, "theta": -0.0029, "rho": 0.0008, "theo": 7.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T10:39:34", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "WYFI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5453, "open_interest": 24.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0059, "vega": 0.0018, "theta": -0.0025, "rho": -0.0005, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:25:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYFI270115C00004000", "bid": 4.4, "bid_size": 469.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0193, "vega": 0.0034, "theta": -0.0049, "rho": 0.0028, "theo": 5.6617, "change": 0.0, "open": 0.0, "high": 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": "WYFI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0161, "vega": 0.0041, "theta": -0.0046, "rho": -0.0012, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 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": "WYFI270115C00005000", "bid": 3.5, "bid_size": 474.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.03, "vega": 0.0058, "theta": -0.0067, "rho": 0.0042, "theo": 4.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-05T15:20:52", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "WYFI270115P00005000", "bid": 0.15, "bid_size": 900.0, "ask": 0.25, "ask_size": 33.0, "iv": 1.2423, "open_interest": 238.0, "volume": 2.0, "delta": -0.0839, "gamma": 0.0268, "vega": 0.0063, "theta": -0.0065, "rho": -0.0021, "theo": 0.2846, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "WYFI270115C00006000", "bid": 2.8, "bid_size": 952.0, "ask": 4.4, "ask_size": 562.0, "iv": 0.7475, "open_interest": 148.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0431, "vega": 0.0086, "theta": -0.0087, "rho": 0.0053, "theo": 3.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:06:57", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "WYFI270115P00006000", "bid": 0.15, "bid_size": 2780.0, "ask": 0.85, "ask_size": 2022.0, "iv": 1.328, "open_interest": 3.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0401, "vega": 0.0088, "theta": -0.0085, "rho": -0.0034, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:56:59", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "WYFI270115C00007500", "bid": 2.0, "bid_size": 829.0, "ask": 3.4, "ask_size": 445.0, "iv": 1.0611, "open_interest": 9.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0628, "vega": 0.0125, "theta": -0.0116, "rho": 0.0062, "theo": 2.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T09:41:24", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "WYFI270115P00007500", "bid": 0.8, "bid_size": 663.0, "ask": 1.1, "ask_size": 2047.0, "iv": 1.2374, "open_interest": 327.0, "volume": 12.0, "delta": -0.2354, "gamma": 0.0602, "vega": 0.0125, "theta": -0.0114, "rho": -0.0061, "theo": 0.9366, "change": -0.05, "open": 1.0, "high": 1.02, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "WYFI270115C00009000", "bid": 1.55, "bid_size": 2362.0, "ask": 2.5, "ask_size": 787.0, "iv": 1.1449, "open_interest": 29.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0761, "vega": 0.0151, "theta": -0.0136, "rho": 0.0061, "theo": 2.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T11:20:55", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "WYFI270115P00009000", "bid": 1.4, "bid_size": 806.0, "ask": 2.35, "ask_size": 1223.0, "iv": 1.3557, "open_interest": 55.0, "volume": 3.0, "delta": -0.3531, "gamma": 0.0741, "vega": 0.0151, "theta": -0.0133, "rho": -0.0095, "theo": 1.639, "change": -0.205, "open": 1.95, "high": 1.95, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T09:54:55", "percent_change": -10.1235, "prev_day_close": 2.02500003576279}, {"option": "WYFI270115C00010000", "bid": 1.45, "bid_size": 1963.0, "ask": 2.05, "ask_size": 859.0, "iv": 1.2245, "open_interest": 600.0, "volume": 7.0, "delta": 0.5535, "gamma": 0.0799, "vega": 0.0159, "theta": -0.0143, "rho": 0.0057, "theo": 1.702, "change": 0.25, "open": 1.6, "high": 1.7, "low": 1.6, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:45:41", "percent_change": 17.2414, "prev_day_close": 1.44999998807907}, {"option": "WYFI270115P00010000", "bid": 1.8, "bid_size": 1249.0, "ask": 3.0, "ask_size": 1154.0, "iv": 1.3004, "open_interest": 415.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0783, "vega": 0.0159, "theta": -0.0139, "rho": -0.0119, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T12:05:46", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "WYFI270115C00011000", "bid": 1.0, "bid_size": 2405.0, "ask": 1.65, "ask_size": 999.0, "iv": 1.1612, "open_interest": 173.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0802, "vega": 0.0161, "theta": -0.0144, "rho": 0.0052, "theo": 1.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:49:51", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "WYFI270115P00011000", "bid": 2.45, "bid_size": 577.0, "ask": 3.6, "ask_size": 594.0, "iv": 1.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0789, "vega": 0.016, "theta": -0.014, "rho": -0.0143, "theo": 2.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "WYFI270115C00012500", "bid": 0.4, "bid_size": 2956.0, "ask": 1.4, "ask_size": 1220.0, "iv": 1.1264, "open_interest": 499.0, "volume": 11.0, "delta": 0.387, "gamma": 0.0762, "vega": 0.0155, "theta": -0.014, "rho": 0.0045, "theo": 1.0266, "change": 0.07, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:47:38", "percent_change": 7.77778, "prev_day_close": 0.900000013411045}, {"option": "WYFI270115P00012500", "bid": 3.6, "bid_size": 971.0, "ask": 4.5, "ask_size": 1007.0, "iv": 1.2132, "open_interest": 837.0, "volume": 6.0, "delta": -0.5943, "gamma": 0.0754, "vega": 0.0154, "theta": -0.0135, "rho": -0.0175, "theo": 4.0432, "change": -0.5, "open": 4.18, "high": 4.18, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:35:05", "percent_change": -10.8696, "prev_day_close": 4.59999990463257}, {"option": "WYFI270115C00014000", "bid": 0.3, "bid_size": 2547.0, "ask": 1.8, "ask_size": 1132.0, "iv": 1.4102, "open_interest": 20.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0695, "vega": 0.0144, "theta": -0.0131, "rho": 0.0038, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:36:02", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "WYFI270115P00014000", "bid": 4.8, "bid_size": 449.0, "ask": 5.9, "ask_size": 365.0, "iv": 1.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.069, "vega": 0.0143, "theta": -0.0125, "rho": -0.0204, "theo": 5.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WYFI270115C00015000", "bid": 0.4, "bid_size": 2301.0, "ask": 1.05, "ask_size": 1313.0, "iv": 1.291, "open_interest": 410.0, "volume": 6.0, "delta": 0.271, "gamma": 0.0644, "vega": 0.0134, "theta": -0.0124, "rho": 0.0033, "theo": 0.6507, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:06", "percent_change": 9.09091, "prev_day_close": 0.549999982118607}, {"option": "WYFI270115P00015000", "bid": 5.6, "bid_size": 1100.0, "ask": 6.7, "ask_size": 940.0, "iv": 1.2358, "open_interest": 616.0, "volume": 1.0, "delta": -0.7095, "gamma": 0.0642, "vega": 0.0134, "theta": -0.0117, "rho": -0.022, "theo": 6.1508, "change": 0.11, "open": 6.81, "high": 6.81, "low": 6.81, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T10:04:29", "percent_change": 1.64179, "prev_day_close": 6.70000004768372}, {"option": "WYFI270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1175.0, "iv": 1.0991, "open_interest": 45.0, "volume": 2.0, "delta": 0.2361, "gamma": 0.0594, "vega": 0.0125, "theta": -0.0116, "rho": 0.003, "theo": 0.5497, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:46:18", "percent_change": 17.6471, "prev_day_close": 0.425000006332994}, {"option": "WYFI270115P00016000", "bid": 6.4, "bid_size": 519.0, "ask": 8.5, "ask_size": 313.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0594, "vega": 0.0125, "theta": -0.0109, "rho": -0.0233, "theo": 7.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "WYFI270115C00017500", "bid": 0.25, "bid_size": 1537.0, "ask": 0.6, "ask_size": 1053.0, "iv": 1.2588, "open_interest": 248.0, "volume": 4.0, "delta": 0.1934, "gamma": 0.0521, "vega": 0.0111, "theta": -0.0104, "rho": 0.0025, "theo": 0.4325, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:36:10", "percent_change": 6.66666, "prev_day_close": 0.375000014901161}, {"option": "WYFI270115P00017500", "bid": 7.8, "bid_size": 1311.0, "ask": 9.7, "ask_size": 938.0, "iv": 1.5362, "open_interest": 771.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0525, "vega": 0.0112, "theta": -0.0096, "rho": -0.025, "theo": 8.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-11-06T15:50:04", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "WYFI270115C00019000", "bid": 0.2, "bid_size": 1206.0, "ask": 0.35, "ask_size": 276.0, "iv": 1.2072, "open_interest": 1.0, "volume": 25.0, "delta": 0.1598, "gamma": 0.0455, "vega": 0.0099, "theta": -0.0094, "rho": 0.002, "theo": 0.3454, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:28:06", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "WYFI270115P00019000", "bid": 9.3, "bid_size": 363.0, "ask": 11.2, "ask_size": 287.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0462, "vega": 0.0099, "theta": -0.0084, "rho": -0.0266, "theo": 9.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "WYFI270115C00020000", "bid": 0.15, "bid_size": 1903.0, "ask": 0.35, "ask_size": 20.0, "iv": 1.2363, "open_interest": 908.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0416, "vega": 0.0091, "theta": -0.0087, "rho": 0.0018, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:47:22", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "WYFI270115P00020000", "bid": 10.2, "bid_size": 796.0, "ask": 11.4, "ask_size": 519.0, "iv": 1.3294, "open_interest": 154.0, "volume": 23.0, "delta": -0.8403, "gamma": 0.0425, "vega": 0.0092, "theta": -0.0077, "rho": -0.027, "theo": 10.7664, "change": -0.45, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T14:28:55", "percent_change": -3.8961, "prev_day_close": 11.5499997138977}, {"option": "WYFI270115C00022500", "bid": 0.05, "bid_size": 2568.0, "ask": 0.4, "ask_size": 1780.0, "iv": 1.3331, "open_interest": 1620.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0332, "vega": 0.0074, "theta": -0.0072, "rho": 0.0014, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:53:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "WYFI270115P00022500", "bid": 12.6, "bid_size": 1395.0, "ask": 14.5, "ask_size": 1046.0, "iv": 1.7155, "open_interest": 1047.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0347, "vega": 0.0075, "theta": -0.006, "rho": -0.028, "theo": 13.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T14:15:26", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "WYFI270115C00025000", "bid": 0.05, "bid_size": 1294.0, "ask": 0.15, "ask_size": 102.0, "iv": 1.2328, "open_interest": 548.0, "volume": 27.0, "delta": 0.0805, "gamma": 0.0267, "vega": 0.006, "theta": -0.006, "rho": 0.0011, "theo": 0.1577, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:51:42", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "WYFI270115P00025000", "bid": 15.0, "bid_size": 863.0, "ask": 17.0, "ask_size": 576.0, "iv": 1.8045, "open_interest": 165.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0287, "vega": 0.0061, "theta": -0.0046, "rho": -0.0281, "theo": 15.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-11-05T10:32:23", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "WYFI270115C00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.1, "ask_size": 156.0, "iv": 1.3387, "open_interest": 613.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0177, "vega": 0.0041, "theta": -0.0042, "rho": 0.0007, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:29:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "WYFI270115P00030000", "bid": 20.1, "bid_size": 1307.0, "ask": 21.8, "ask_size": 1081.0, "iv": 1.9802, "open_interest": 943.0, "volume": 1.0, "delta": -0.9394, "gamma": 0.0206, "vega": 0.0042, "theta": -0.0025, "rho": -0.0263, "theo": 20.5099, "change": -0.12, "open": 21.18, "high": 21.18, "low": 21.18, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-11-09T12:29:59", "percent_change": -0.563381, "prev_day_close": 21.3000001907349}, {"option": "WYFI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 974.0, "iv": 1.5402, "open_interest": 1162.0, "volume": 8.0, "delta": 0.0319, "gamma": 0.0121, "vega": 0.0029, "theta": -0.003, "rho": 0.0004, "theo": 0.0566, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:45:26", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "WYFI270115P00035000", "bid": 24.6, "bid_size": 704.0, "ask": 27.5, "ask_size": 555.0, "iv": 2.2573, "open_interest": 117.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.016, "vega": 0.0027, "theta": -0.001, "rho": -0.0217, "theo": 25.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-02T15:58:02", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "WYFI270115C00040000", "bid": 0.05, "bid_size": 100.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.5867, "open_interest": 4317.0, "volume": 7.0, "delta": 0.0216, "gamma": 0.0086, "vega": 0.0021, "theta": -0.0022, "rho": 0.0003, "theo": 0.037, "change": -0.075, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:52:37", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "WYFI270115P00040000", "bid": 29.6, "bid_size": 267.0, "ask": 32.1, "ask_size": 6.0, "iv": 2.2141, "open_interest": 10.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0135, "vega": 0.0016, "theta": 0.0, "rho": -0.0161, "theo": 30.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T09:56:32", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "WYFI270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1084.0, "iv": 1.8729, "open_interest": 176.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0016, "rho": 0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T14:28:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270115P00045000", "bid": 34.6, "bid_size": 261.0, "ask": 37.3, "ask_size": 6.0, "iv": 2.4533, "open_interest": 8.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0122, "vega": 0.001, "theta": 0.0, "rho": -0.0091, "theo": 35.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-08-14T11:07:52", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "WYFI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6778, "open_interest": 2256.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:03:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WYFI270115P00050000", "bid": 39.6, "bid_size": 252.0, "ask": 42.5, "ask_size": 6.0, "iv": 2.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0065, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-06-22T12:24:28", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "WYFI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 577.0, "iv": 1.7521, "open_interest": 259.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0035, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0128, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:50:42", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "WYFI270115P00055000", "bid": 44.6, "bid_size": 252.0, "ask": 48.0, "ask_size": 6.0, "iv": 2.998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.03, "last_trade_time": "2026-06-17T12:19:15", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "WYFI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1260.0, "iv": 1.9166, "open_interest": 56.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-05T10:27:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270115P00060000", "bid": 49.6, "bid_size": 252.0, "ask": 53.0, "ask_size": 6.0, "iv": 3.0972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-07-13T12:35:44", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "WYFI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1522.0, "iv": 2.1843, "open_interest": 710.0, "volume": 8.0, "delta": 0.0047, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0071, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:46:56", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "WYFI270115P00065000", "bid": 54.6, "bid_size": 247.0, "ask": 58.0, "ask_size": 2.0, "iv": 3.1882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-07-09T13:25:53", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "WYFI270219C00002500", "bid": 5.7, "bid_size": 84.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0114, "vega": 0.0013, "theta": -0.0023, "rho": 0.0012, "theo": 7.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "WYFI270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.4039, "open_interest": 50.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0067, "vega": 0.0028, "theta": -0.0021, "rho": -0.0009, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WYFI270219C00005000", "bid": 3.7, "bid_size": 160.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0312, "vega": 0.0079, "theta": -0.0055, "rho": 0.0058, "theo": 4.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "WYFI270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1439.0, "iv": 1.3958, "open_interest": 44.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0267, "vega": 0.0087, "theta": -0.0053, "rho": -0.0038, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:56:23", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "WYFI270219C00006000", "bid": 3.4, "bid_size": 134.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0419, "vega": 0.0111, "theta": -0.0069, "rho": 0.0072, "theo": 4.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "WYFI270219P00006000", "bid": 0.15, "bid_size": 483.0, "ask": 1.1, "ask_size": 938.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0376, "vega": 0.0116, "theta": -0.0067, "rho": -0.0058, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "WYFI270219C00007500", "bid": 2.1, "bid_size": 496.0, "ask": 3.6, "ask_size": 319.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0566, "vega": 0.0155, "theta": -0.0088, "rho": 0.0084, "theo": 3.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WYFI270219P00007500", "bid": 0.6, "bid_size": 2181.0, "ask": 1.75, "ask_size": 2336.0, "iv": 1.1382, "open_interest": 15.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.053, "vega": 0.0156, "theta": -0.0085, "rho": -0.0098, "theo": 1.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T13:03:24", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "WYFI270219C00009000", "bid": 2.05, "bid_size": 1675.0, "ask": 2.8, "ask_size": 649.0, "iv": 1.1704, "open_interest": 42.0, "volume": 36.0, "delta": 0.6335, "gamma": 0.0663, "vega": 0.0183, "theta": -0.0101, "rho": 0.0085, "theo": 2.3216, "change": 0.5, "open": 2.15, "high": 2.55, "low": 2.15, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:59:28", "percent_change": 24.3902, "prev_day_close": 2.05000001192093}, {"option": "WYFI270219P00009000", "bid": 1.7, "bid_size": 515.0, "ask": 2.15, "ask_size": 702.0, "iv": 1.1152, "open_interest": 5.0, "volume": 20.0, "delta": -0.3444, "gamma": 0.0635, "vega": 0.0183, "theta": -0.0097, "rho": -0.0145, "theo": 1.9225, "change": -0.275, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:49:35", "percent_change": -12.0879, "prev_day_close": 2.27499997615814}, {"option": "WYFI270219C00010000", "bid": 1.6, "bid_size": 1896.0, "ask": 2.5, "ask_size": 1039.0, "iv": 1.1697, "open_interest": 60.0, "volume": 7.0, "delta": 0.5643, "gamma": 0.0694, "vega": 0.0193, "theta": -0.0105, "rho": 0.0082, "theo": 1.9317, "change": -0.2, "open": 1.85, "high": 2.0, "low": 1.85, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:07:00", "percent_change": -9.09091, "prev_day_close": 2.19999992847443}, {"option": "WYFI270219P00010000", "bid": 2.0, "bid_size": 1262.0, "ask": 2.95, "ask_size": 1156.0, "iv": 1.0807, "open_interest": 36.0, "volume": 31.0, "delta": -0.411, "gamma": 0.0671, "vega": 0.0192, "theta": -0.0101, "rho": -0.0177, "theo": 2.5282, "change": -0.125, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:57:54", "percent_change": -4.6729, "prev_day_close": 2.67499995231628}, {"option": "WYFI270219C00011000", "bid": 1.5, "bid_size": 18.0, "ask": 2.05, "ask_size": 1086.0, "iv": 1.1892, "open_interest": 49.0, "volume": 1.0, "delta": 0.5004, "gamma": 0.0702, "vega": 0.0196, "theta": -0.0107, "rho": 0.0077, "theo": 1.6152, "change": 0.195, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 13.6842, "prev_day_close": 1.42500001192093}, {"option": "WYFI270219P00011000", "bid": 2.8, "bid_size": 495.0, "ask": 3.6, "ask_size": 475.0, "iv": 1.1052, "open_interest": 1.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0684, "vega": 0.0196, "theta": -0.0102, "rho": -0.0209, "theo": 3.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T11:46:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WYFI270219C00012500", "bid": 1.3, "bid_size": 1.0, "ask": 1.55, "ask_size": 14.0, "iv": 1.2033, "open_interest": 67.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.0682, "vega": 0.0193, "theta": -0.0105, "rho": 0.0068, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:40:17", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "WYFI270219P00012500", "bid": 3.8, "bid_size": 516.0, "ask": 4.7, "ask_size": 371.0, "iv": 1.0727, "open_interest": 37.0, "volume": 6.0, "delta": -0.555, "gamma": 0.067, "vega": 0.0192, "theta": -0.0099, "rho": -0.0254, "theo": 4.3268, "change": -0.45, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:09:53", "percent_change": -9.27835, "prev_day_close": 4.85000002384186}, {"option": "WYFI270219C00014000", "bid": 0.85, "bid_size": 723.0, "ask": 1.3, "ask_size": 1095.0, "iv": 1.1726, "open_interest": 2.0, "volume": 1.0, "delta": 0.347, "gamma": 0.064, "vega": 0.0183, "theta": -0.01, "rho": 0.0059, "theo": 0.9811, "change": 0.02, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 2.35295, "prev_day_close": 0.849999964237213}, {"option": "WYFI270219P00014000", "bid": 5.0, "bid_size": 383.0, "ask": 6.9, "ask_size": 410.0, "iv": 1.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0633, "vega": 0.0183, "theta": -0.0092, "rho": -0.0294, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "WYFI270219C00015000", "bid": 0.65, "bid_size": 1231.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.1045, "open_interest": 45.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0606, "vega": 0.0175, "theta": -0.0096, "rho": 0.0053, "theo": 0.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T11:38:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WYFI270219P00015000", "bid": 5.7, "bid_size": 850.0, "ask": 7.7, "ask_size": 737.0, "iv": 1.2977, "open_interest": 322.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0602, "vega": 0.0175, "theta": -0.0087, "rho": -0.0318, "theo": 6.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T11:11:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "WYFI270219C00016000", "bid": 0.5, "bid_size": 1439.0, "ask": 1.0, "ask_size": 1168.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.057, "vega": 0.0166, "theta": -0.0092, "rho": 0.0048, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "WYFI270219P00016000", "bid": 6.7, "bid_size": 313.0, "ask": 8.7, "ask_size": 155.0, "iv": 1.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0569, "vega": 0.0166, "theta": -0.0082, "rho": -0.034, "theo": 7.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "WYFI270219C00017500", "bid": 0.4, "bid_size": 1933.0, "ask": 0.85, "ask_size": 1300.0, "iv": 1.1703, "open_interest": 158.0, "volume": 40.0, "delta": 0.2311, "gamma": 0.0516, "vega": 0.0152, "theta": -0.0085, "rho": 0.0042, "theo": 0.5898, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:16:32", "percent_change": -31.25, "prev_day_close": 0.800000011920929}, {"option": "WYFI270219P00017500", "bid": 8.1, "bid_size": 511.0, "ask": 9.9, "ask_size": 301.0, "iv": 1.3799, "open_interest": 81.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.052, "vega": 0.0152, "theta": -0.0073, "rho": -0.0366, "theo": 8.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-23T11:34:44", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "WYFI270219C00019000", "bid": 0.1, "bid_size": 1847.0, "ask": 0.75, "ask_size": 1180.0, "iv": 1.1142, "open_interest": 0.0, "volume": 2.0, "delta": 0.1962, "gamma": 0.0464, "vega": 0.0138, "theta": -0.0078, "rho": 0.0036, "theo": 0.4843, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:47:27", "percent_change": -9.09091, "prev_day_close": 0.549999976530671}, {"option": "WYFI270219P00019000", "bid": 9.4, "bid_size": 117.0, "ask": 11.5, "ask_size": 20.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0472, "vega": 0.0139, "theta": -0.0065, "rho": -0.0386, "theo": 9.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "WYFI270219C00020000", "bid": 0.1, "bid_size": 2573.0, "ask": 0.5, "ask_size": 491.0, "iv": 1.0595, "open_interest": 709.0, "volume": 12.0, "delta": 0.1766, "gamma": 0.0432, "vega": 0.0129, "theta": -0.0073, "rho": 0.0033, "theo": 0.4273, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:45:00", "percent_change": 6.66667, "prev_day_close": 0.374999994412065}, {"option": "WYFI270219P00020000", "bid": 10.4, "bid_size": 810.0, "ask": 12.3, "ask_size": 632.0, "iv": 1.4477, "open_interest": 359.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0443, "vega": 0.013, "theta": -0.0059, "rho": -0.0397, "theo": 10.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-11-03T12:05:40", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "WYFI270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1273.0, "iv": 1.1662, "open_interest": 108.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.036, "vega": 0.011, "theta": -0.0063, "rho": 0.0026, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:45:15", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "WYFI270219P00022500", "bid": 12.7, "bid_size": 289.0, "ask": 14.9, "ask_size": 184.0, "iv": 1.5485, "open_interest": 48.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0379, "vega": 0.0111, "theta": -0.0046, "rho": -0.0415, "theo": 13.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-10-23T09:37:42", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "WYFI270219C00025000", "bid": 0.05, "bid_size": 2252.0, "ask": 0.35, "ask_size": 849.0, "iv": 1.1507, "open_interest": 152.0, "volume": 2.0, "delta": 0.1087, "gamma": 0.0301, "vega": 0.0093, "theta": -0.0054, "rho": 0.0021, "theo": 0.243, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T09:56:29", "percent_change": -32.5, "prev_day_close": 0.399999991059303}, {"option": "WYFI270219P00025000", "bid": 15.2, "bid_size": 96.0, "ask": 17.0, "ask_size": 41.0, "iv": 1.5294, "open_interest": 8.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0326, "vega": 0.0095, "theta": -0.0035, "rho": -0.0422, "theo": 15.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-02T13:29:51", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "WYFI270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1281.0, "iv": 1.2977, "open_interest": 111.0, "volume": 7.0, "delta": 0.0709, "gamma": 0.0214, "vega": 0.0068, "theta": -0.004, "rho": 0.0014, "theo": 0.1499, "change": -0.175, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:45:16", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "WYFI270219P00030000", "bid": 20.0, "bid_size": 274.0, "ask": 22.3, "ask_size": 79.0, "iv": 1.7547, "open_interest": 74.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0252, "vega": 0.0069, "theta": -0.0016, "rho": -0.0411, "theo": 20.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-11-03T11:23:57", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "WYFI270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1369.0, "iv": 1.3826, "open_interest": 346.0, "volume": 3.0, "delta": 0.0485, "gamma": 0.0156, "vega": 0.005, "theta": -0.003, "rho": 0.001, "theo": 0.0982, "change": -0.3, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:56:28", "percent_change": -66.6667, "prev_day_close": 0.449999988079071}, {"option": "WYFI270219P00035000", "bid": 24.7, "bid_size": 183.0, "ask": 27.2, "ask_size": 30.0, "iv": 1.762, "open_interest": 29.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0207, "vega": 0.0049, "theta": -0.0002, "rho": -0.0375, "theo": 25.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.19, "last_trade_time": "2026-10-22T11:48:21", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "WYFI270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1224.0, "iv": 1.4427, "open_interest": 58.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0116, "vega": 0.0038, "theta": -0.0023, "rho": 0.0007, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:25:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270219P00040000", "bid": 29.8, "bid_size": 75.0, "ask": 32.5, "ask_size": 8.0, "iv": 2.0458, "open_interest": 18.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.018, "vega": 0.0034, "theta": 0.0, "rho": -0.031, "theo": 30.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-07-09T11:28:36", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "WYFI270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1665.0, "iv": 1.5269, "open_interest": 1051.0, "volume": 5.0, "delta": 0.0253, "gamma": 0.0088, "vega": 0.0029, "theta": -0.0018, "rho": 0.0005, "theo": 0.0479, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:50:34", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "WYFI270219P00045000", "bid": 34.6, "bid_size": 41.0, "ask": 37.6, "ask_size": 1.0, "iv": 2.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0166, "vega": 0.0021, "theta": 0.0, "rho": -0.02, "theo": 35.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.92, "last_trade_time": "2026-10-19T10:52:57", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "WYFI270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1301.0, "iv": 1.6009, "open_interest": 42.0, "volume": 2.0, "delta": 0.019, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0014, "rho": 0.0004, "theo": 0.0351, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:24:48", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "WYFI270219P00050000", "bid": 39.6, "bid_size": 41.0, "ask": 42.6, "ask_size": 5.0, "iv": 2.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0145, "vega": 0.0008, "theta": 0.0, "rho": -0.0094, "theo": 40.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-07-09T13:25:32", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "WYFI270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1068.0, "iv": 1.6666, "open_interest": 3.0, "volume": 2.0, "delta": 0.0145, "gamma": 0.0054, "vega": 0.0018, "theta": -0.0011, "rho": 0.0003, "theo": 0.0263, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:54:32", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "WYFI270219P00055000", "bid": 44.6, "bid_size": 41.0, "ask": 48.0, "ask_size": 6.0, "iv": 2.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0051, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-07-09T13:25:33", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "WYFI270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1175.0, "iv": 1.7683, "open_interest": 24.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0043, "vega": 0.0015, "theta": -0.0009, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T12:57:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WYFI270219P00060000", "bid": 49.6, "bid_size": 41.0, "ask": 52.5, "ask_size": 1.0, "iv": 2.3711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "WYFI270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1354.0, "iv": 1.7793, "open_interest": 286.0, "volume": 10.0, "delta": 0.009, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0157, "change": -0.425, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:08", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "WYFI270219P00065000", "bid": 54.5, "bid_size": 28.0, "ask": 58.0, "ask_size": 6.0, "iv": 2.5937, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-07-08T11:35:41", "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "WYFI270521C00002500", "bid": 5.7, "bid_size": 428.0, "ask": 8.9, "ask_size": 19.0, "iv": 1.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0032, "rho": 0.0025, "theo": 7.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "WYFI270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 2.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0078, "vega": 0.0058, "theta": -0.0022, "rho": -0.0033, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 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": "WYFI270521C00005000", "bid": 4.0, "bid_size": 467.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.9776, "open_interest": 14.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0297, "vega": 0.0126, "theta": -0.005, "rho": 0.0091, "theo": 5.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-11-04T13:31:49", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WYFI270521P00005000", "bid": 0.05, "bid_size": 3259.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0231, "vega": 0.0138, "theta": -0.0042, "rho": -0.0101, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "WYFI270521C00006000", "bid": 3.4, "bid_size": 484.0, "ask": 5.1, "ask_size": 18.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.036, "vega": 0.0163, "theta": -0.0056, "rho": 0.011, "theo": 4.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "WYFI270521P00006000", "bid": 0.5, "bid_size": 1474.0, "ask": 2.85, "ask_size": 13.0, "iv": 1.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0298, "vega": 0.017, "theta": -0.005, "rho": -0.014, "theo": 1.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "WYFI270521C00007500", "bid": 2.7, "bid_size": 589.0, "ask": 4.2, "ask_size": 382.0, "iv": 1.067, "open_interest": 2.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0436, "vega": 0.0209, "theta": -0.0065, "rho": 0.0127, "theo": 3.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T10:11:37", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "WYFI270521P00007500", "bid": 1.4, "bid_size": 1921.0, "ask": 2.0, "ask_size": 1417.0, "iv": 1.054, "open_interest": 72.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0383, "vega": 0.021, "theta": -0.0059, "rho": -0.0208, "theo": 1.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T11:24:01", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "WYFI270521C00009000", "bid": 2.1, "bid_size": 1435.0, "ask": 3.5, "ask_size": 509.0, "iv": 1.055, "open_interest": 1.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0485, "vega": 0.024, "theta": -0.0071, "rho": 0.0132, "theo": 2.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T11:58:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "WYFI270521P00009000", "bid": 2.2, "bid_size": 1033.0, "ask": 3.1, "ask_size": 1334.0, "iv": 1.0851, "open_interest": 2.0, "volume": 60.0, "delta": -0.3121, "gamma": 0.0442, "vega": 0.0238, "theta": -0.0065, "rho": -0.0283, "theo": 2.6745, "change": -0.05, "open": 2.7, "high": 2.7, "low": 2.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:17:39", "percent_change": -1.88679, "prev_day_close": 2.64999997615814}, {"option": "WYFI270521C00010000", "bid": 2.05, "bid_size": 1928.0, "ask": 3.1, "ask_size": 1083.0, "iv": 1.1011, "open_interest": 655.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0503, "vega": 0.0252, "theta": -0.0074, "rho": 0.0131, "theo": 2.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:31:15", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "WYFI270521P00010000", "bid": 2.9, "bid_size": 517.0, "ask": 3.9, "ask_size": 1215.0, "iv": 1.1229, "open_interest": 10.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0466, "vega": 0.025, "theta": -0.0067, "rho": -0.0332, "theo": 3.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-16T14:30:40", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WYFI270521C00011000", "bid": 1.7, "bid_size": 913.0, "ask": 2.95, "ask_size": 436.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0511, "vega": 0.026, "theta": -0.0075, "rho": 0.0128, "theo": 2.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "WYFI270521P00011000", "bid": 3.4, "bid_size": 131.0, "ask": 5.0, "ask_size": 51.0, "iv": 1.1612, "open_interest": 1.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.048, "vega": 0.0257, "theta": -0.0068, "rho": -0.038, "theo": 4.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-04T12:02:42", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "WYFI270521C00012500", "bid": 1.2, "bid_size": 2117.0, "ask": 2.6, "ask_size": 1346.0, "iv": 1.0923, "open_interest": 123.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.051, "vega": 0.0264, "theta": -0.0076, "rho": 0.0121, "theo": 1.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:19:56", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "WYFI270521P00012500", "bid": 4.5, "bid_size": 549.0, "ask": 6.2, "ask_size": 611.0, "iv": 1.1724, "open_interest": 110.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0488, "vega": 0.0261, "theta": -0.0068, "rho": -0.0449, "theo": 5.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T15:40:30", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "WYFI270521C00014000", "bid": 1.35, "bid_size": 1408.0, "ask": 2.1, "ask_size": 1335.0, "iv": 1.1379, "open_interest": 68.0, "volume": 6.0, "delta": 0.4306, "gamma": 0.0499, "vega": 0.0262, "theta": -0.0075, "rho": 0.0113, "theo": 1.6263, "change": 0.05, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:32:50", "percent_change": 2.94117, "prev_day_close": 1.70000004768372}, {"option": "WYFI270521P00014000", "bid": 5.6, "bid_size": 456.0, "ask": 7.5, "ask_size": 433.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0483, "vega": 0.026, "theta": -0.0067, "rho": -0.0513, "theo": 6.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "WYFI270521C00015000", "bid": 0.95, "bid_size": 1808.0, "ask": 1.95, "ask_size": 1980.0, "iv": 1.0961, "open_interest": 46.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0488, "vega": 0.0258, "theta": -0.0074, "rho": 0.0107, "theo": 1.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:51:35", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "WYFI270521P00015000", "bid": 6.4, "bid_size": 484.0, "ask": 8.3, "ask_size": 553.0, "iv": 1.1729, "open_interest": 64.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0477, "vega": 0.0256, "theta": -0.0066, "rho": -0.055, "theo": 7.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-02T14:25:57", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "WYFI270521C00016000", "bid": 0.35, "bid_size": 2219.0, "ask": 1.75, "ask_size": 1880.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0474, "vega": 0.0253, "theta": -0.0073, "rho": 0.0102, "theo": 1.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WYFI270521P00016000", "bid": 7.3, "bid_size": 406.0, "ask": 9.1, "ask_size": 415.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0468, "vega": 0.0252, "theta": -0.0064, "rho": -0.0588, "theo": 8.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "WYFI270521C00017500", "bid": 0.65, "bid_size": 1860.0, "ask": 1.55, "ask_size": 2007.0, "iv": 1.0884, "open_interest": 229.0, "volume": 20.0, "delta": 0.3346, "gamma": 0.0453, "vega": 0.0244, "theta": -0.0071, "rho": 0.0094, "theo": 1.1755, "change": -0.015, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T10:06:10", "percent_change": -1.39535, "prev_day_close": 1.07499998807907}, {"option": "WYFI270521P00017500", "bid": 8.6, "bid_size": 365.0, "ask": 10.4, "ask_size": 381.0, "iv": 1.1859, "open_interest": 1.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0453, "vega": 0.0245, "theta": -0.0061, "rho": -0.0636, "theo": 9.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-15T12:10:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "WYFI270521C00019000", "bid": 0.85, "bid_size": 584.0, "ask": 1.3, "ask_size": 1670.0, "iv": 1.1438, "open_interest": 1.0, "volume": 1.0, "delta": 0.3028, "gamma": 0.0431, "vega": 0.0235, "theta": -0.0069, "rho": 0.0088, "theo": 1.0386, "change": -0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:41:56", "percent_change": -2.56411, "prev_day_close": 0.975000023841858}, {"option": "WYFI270521P00019000", "bid": 10.0, "bid_size": 312.0, "ask": 11.3, "ask_size": 363.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0437, "vega": 0.0236, "theta": -0.0058, "rho": -0.0676, "theo": 10.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "WYFI270521C00020000", "bid": 0.45, "bid_size": 1677.0, "ask": 1.25, "ask_size": 1870.0, "iv": 1.0848, "open_interest": 20.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0416, "vega": 0.0228, "theta": -0.0067, "rho": 0.0083, "theo": 0.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:55:51", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "WYFI270521P00020000", "bid": 10.9, "bid_size": 881.0, "ask": 12.7, "ask_size": 1350.0, "iv": 1.2277, "open_interest": 1030.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0426, "vega": 0.023, "theta": -0.0056, "rho": -0.0702, "theo": 11.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-20T15:57:47", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "WYFI270521C00022500", "bid": 0.6, "bid_size": 850.0, "ask": 1.1, "ask_size": 2514.0, "iv": 1.1714, "open_interest": 13.0, "volume": 6.0, "delta": 0.2441, "gamma": 0.0381, "vega": 0.0212, "theta": -0.0063, "rho": 0.0073, "theo": 0.7997, "change": -0.125, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:00:15", "percent_change": -12.8205, "prev_day_close": 0.975000023841858}, {"option": "WYFI270521P00022500", "bid": 13.0, "bid_size": 183.0, "ask": 15.1, "ask_size": 32.0, "iv": 1.2254, "open_interest": 1.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0399, "vega": 0.0215, "theta": -0.005, "rho": -0.0754, "theo": 13.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-22T11:51:24", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "WYFI270521C00025000", "bid": 0.35, "bid_size": 1491.0, "ask": 0.95, "ask_size": 2518.0, "iv": 1.147, "open_interest": 10.0, "volume": 2.0, "delta": 0.2121, "gamma": 0.0348, "vega": 0.0196, "theta": -0.0058, "rho": 0.0065, "theo": 0.6766, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:48:31", "percent_change": -7.69231, "prev_day_close": 0.650000013411045}, {"option": "WYFI270521P00025000", "bid": 15.4, "bid_size": 353.0, "ask": 17.2, "ask_size": 13.0, "iv": 1.2009, "open_interest": 10.0, "volume": 1.0, "delta": -0.7337, "gamma": 0.0375, "vega": 0.02, "theta": -0.0045, "rho": -0.08, "theo": 16.2188, "change": -0.3, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T12:28:50", "percent_change": -1.78041, "prev_day_close": 16.8499999046326}, {"option": "WYFI270521C00030000", "bid": 0.3, "bid_size": 1109.0, "ask": 0.55, "ask_size": 973.0, "iv": 1.1355, "open_interest": 34.0, "volume": 1.0, "delta": 0.1645, "gamma": 0.0291, "vega": 0.0168, "theta": -0.0051, "rho": 0.0052, "theo": 0.5027, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:09:54", "percent_change": -23.8095, "prev_day_close": 0.525000000372529}, {"option": "WYFI270521P00030000", "bid": 20.2, "bid_size": 207.0, "ask": 22.1, "ask_size": 20.0, "iv": 1.2788, "open_interest": 3.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0335, "vega": 0.0171, "theta": -0.0034, "rho": -0.0837, "theo": 20.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.39, "last_trade_time": "2026-11-05T09:57:42", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "WYFI270521C00035000", "bid": 0.05, "bid_size": 1999.0, "ask": 0.75, "ask_size": 2514.0, "iv": 1.2118, "open_interest": 2.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0246, "vega": 0.0144, "theta": -0.0044, "rho": 0.0042, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:16:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WYFI270521P00035000", "bid": 24.8, "bid_size": 403.0, "ask": 27.3, "ask_size": 273.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0305, "vega": 0.0147, "theta": -0.0025, "rho": -0.0842, "theo": 25.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "WYFI270617C00002500", "bid": 5.8, "bid_size": 436.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0143, "vega": 0.0041, "theta": -0.0024, "rho": 0.0032, "theo": 7.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-19T13:00:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WYFI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1789.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0079, "vega": 0.0065, "theta": -0.0022, "rho": -0.0042, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WYFI270617C00005000", "bid": 4.1, "bid_size": 462.0, "ask": 5.7, "ask_size": 17.0, "iv": 1.0459, "open_interest": 4.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0288, "vega": 0.0139, "theta": -0.0042, "rho": 0.0102, "theo": 5.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T09:30:15", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "WYFI270617P00005000", "bid": 0.15, "bid_size": 2740.0, "ask": 1.5, "ask_size": 64.0, "iv": 1.1422, "open_interest": 9.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0223, "vega": 0.0149, "theta": -0.0039, "rho": -0.0122, "theo": 0.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:29:00", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "WYFI270617C00006000", "bid": 3.5, "bid_size": 615.0, "ask": 5.1, "ask_size": 424.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0345, "vega": 0.0176, "theta": -0.0049, "rho": 0.0121, "theo": 4.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "WYFI270617P00006000", "bid": 0.5, "bid_size": 2347.0, "ask": 1.75, "ask_size": 2304.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0283, "vega": 0.0181, "theta": -0.0045, "rho": -0.0166, "theo": 1.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "WYFI270617C00007500", "bid": 3.1, "bid_size": 1619.0, "ask": 4.3, "ask_size": 1071.0, "iv": 1.1354, "open_interest": 1295.0, "volume": 2.0, "delta": 0.7232, "gamma": 0.0412, "vega": 0.0221, "theta": -0.0057, "rho": 0.0139, "theo": 3.6435, "change": 0.27, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T14:47:39", "percent_change": 7.71429, "prev_day_close": 3.5}, {"option": "WYFI270617P00007500", "bid": 1.6, "bid_size": 1710.0, "ask": 2.25, "ask_size": 1604.0, "iv": 1.082, "open_interest": 65.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0359, "vega": 0.0222, "theta": -0.0052, "rho": -0.0241, "theo": 1.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:59:47", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "WYFI270617C00009000", "bid": 2.35, "bid_size": 1425.0, "ask": 3.7, "ask_size": 579.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0455, "vega": 0.0252, "theta": -0.0063, "rho": 0.0144, "theo": 3.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "WYFI270617P00009000", "bid": 2.35, "bid_size": 1401.0, "ask": 3.2, "ask_size": 1195.0, "iv": 1.0597, "open_interest": 125.0, "volume": 33.0, "delta": -0.3049, "gamma": 0.0412, "vega": 0.025, "theta": -0.0056, "rho": -0.0321, "theo": 2.8569, "change": -0.075, "open": 2.8, "high": 2.8, "low": 2.75, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:39:05", "percent_change": -2.6087, "prev_day_close": 2.875}, {"option": "WYFI270617C00010000", "bid": 2.7, "bid_size": 923.0, "ask": 3.3, "ask_size": 1340.0, "iv": 1.2097, "open_interest": 1383.0, "volume": 1.0, "delta": 0.5987, "gamma": 0.0471, "vega": 0.0265, "theta": -0.0065, "rho": 0.0144, "theo": 2.6815, "change": 0.35, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:40:52", "percent_change": 15.2174, "prev_day_close": 2.29999995231628}, {"option": "WYFI270617P00010000", "bid": 2.9, "bid_size": 1096.0, "ask": 4.5, "ask_size": 1266.0, "iv": 1.1601, "open_interest": 48.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0434, "vega": 0.0262, "theta": -0.0058, "rho": -0.0375, "theo": 3.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:50:04", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "WYFI270617C00011000", "bid": 2.0, "bid_size": 1616.0, "ask": 3.2, "ask_size": 1107.0, "iv": 1.1621, "open_interest": 2.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0479, "vega": 0.0273, "theta": -0.0067, "rho": 0.0141, "theo": 2.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:38:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WYFI270617P00011000", "bid": 3.6, "bid_size": 514.0, "ask": 5.2, "ask_size": 597.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0448, "vega": 0.027, "theta": -0.0059, "rho": -0.0427, "theo": 4.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "WYFI270617C00012500", "bid": 0.75, "bid_size": 1488.0, "ask": 2.75, "ask_size": 1246.0, "iv": 0.9829, "open_interest": 690.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.048, "vega": 0.0279, "theta": -0.0068, "rho": 0.0136, "theo": 2.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-23T10:02:13", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "WYFI270617P00012500", "bid": 4.9, "bid_size": 41.0, "ask": 5.8, "ask_size": 40.0, "iv": 1.0917, "open_interest": 406.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0457, "vega": 0.0276, "theta": -0.0058, "rho": -0.05, "theo": 5.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T09:58:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "WYFI270617C00014000", "bid": 1.25, "bid_size": 1641.0, "ask": 2.35, "ask_size": 1147.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0471, "vega": 0.0278, "theta": -0.0068, "rho": 0.0128, "theo": 1.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "WYFI270617P00014000", "bid": 5.7, "bid_size": 526.0, "ask": 7.6, "ask_size": 490.0, "iv": 1.134, "open_interest": 1.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0457, "vega": 0.0276, "theta": -0.0056, "rho": -0.0567, "theo": 6.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-03T11:47:31", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "WYFI270617C00015000", "bid": 1.6, "bid_size": 688.0, "ask": 2.1, "ask_size": 1926.0, "iv": 1.1836, "open_interest": 520.0, "volume": 1.0, "delta": 0.4184, "gamma": 0.0463, "vega": 0.0275, "theta": -0.0068, "rho": 0.0122, "theo": 1.6298, "change": 0.095, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:00:45", "percent_change": 6.90909, "prev_day_close": 1.375}, {"option": "WYFI270617P00015000", "bid": 6.6, "bid_size": 581.0, "ask": 8.4, "ask_size": 562.0, "iv": 1.1464, "open_interest": 72.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0453, "vega": 0.0274, "theta": -0.0055, "rho": -0.0608, "theo": 7.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-26T10:12:33", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "WYFI270617C00016000", "bid": 0.95, "bid_size": 1631.0, "ask": 1.95, "ask_size": 1773.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0453, "vega": 0.0271, "theta": -0.0068, "rho": 0.0117, "theo": 1.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "WYFI270617P00016000", "bid": 7.4, "bid_size": 486.0, "ask": 9.3, "ask_size": 429.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0447, "vega": 0.0271, "theta": -0.0053, "rho": -0.0645, "theo": 8.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "WYFI270617C00017500", "bid": 0.8, "bid_size": 1323.0, "ask": 2.0, "ask_size": 1373.0, "iv": 1.1446, "open_interest": 132.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0436, "vega": 0.0265, "theta": -0.0066, "rho": 0.011, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T15:57:31", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "WYFI270617P00017500", "bid": 8.7, "bid_size": 452.0, "ask": 10.6, "ask_size": 422.0, "iv": 1.1603, "open_interest": 27.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0437, "vega": 0.0265, "theta": -0.0049, "rho": -0.0698, "theo": 9.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:42:57", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "WYFI270617C00019000", "bid": 0.65, "bid_size": 1616.0, "ask": 1.6, "ask_size": 1889.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0418, "vega": 0.0256, "theta": -0.0065, "rho": 0.0102, "theo": 1.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "WYFI270617P00019000", "bid": 10.0, "bid_size": 438.0, "ask": 11.9, "ask_size": 379.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0425, "vega": 0.0258, "theta": -0.0046, "rho": -0.0744, "theo": 10.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "WYFI270617C00020000", "bid": 1.05, "bid_size": 21.0, "ask": 1.45, "ask_size": 1750.0, "iv": 1.1878, "open_interest": 2532.0, "volume": 7.0, "delta": 0.3085, "gamma": 0.0406, "vega": 0.0251, "theta": -0.0064, "rho": 0.0098, "theo": 1.1097, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:26:26", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "WYFI270617P00020000", "bid": 10.7, "bid_size": 421.0, "ask": 12.9, "ask_size": 377.0, "iv": 1.1434, "open_interest": 13.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0417, "vega": 0.0253, "theta": -0.0043, "rho": -0.0774, "theo": 11.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-13T15:16:27", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "WYFI270617C00022500", "bid": 0.8, "bid_size": 868.0, "ask": 1.25, "ask_size": 1713.0, "iv": 1.1808, "open_interest": 142.0, "volume": 1.0, "delta": 0.2696, "gamma": 0.0376, "vega": 0.0236, "theta": -0.006, "rho": 0.0088, "theo": 0.9425, "change": 0.22, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 31.4286, "prev_day_close": 0.700000017881394}, {"option": "WYFI270617P00022500", "bid": 13.1, "bid_size": 557.0, "ask": 15.1, "ask_size": 510.0, "iv": 1.162, "open_interest": 99.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0397, "vega": 0.0239, "theta": -0.0036, "rho": -0.083, "theo": 14.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-09-21T14:07:27", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "WYFI270617C00025000", "bid": 0.55, "bid_size": 1756.0, "ask": 1.1, "ask_size": 2421.0, "iv": 1.1648, "open_interest": 162.0, "volume": 1.0, "delta": 0.238, "gamma": 0.0349, "vega": 0.0221, "theta": -0.0057, "rho": 0.0079, "theo": 0.8119, "change": -0.02, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:02:34", "percent_change": -3.07692, "prev_day_close": 0.650000005960464}, {"option": "WYFI270617P00025000", "bid": 15.4, "bid_size": 667.0, "ask": 17.1, "ask_size": 41.0, "iv": 1.0939, "open_interest": 121.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0378, "vega": 0.0225, "theta": -0.003, "rho": -0.0874, "theo": 16.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-11-05T12:59:17", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "WYFI270617C00030000", "bid": 0.5, "bid_size": 362.0, "ask": 0.9, "ask_size": 2503.0, "iv": 1.2201, "open_interest": 460.0, "volume": 8.0, "delta": 0.1901, "gamma": 0.03, "vega": 0.0195, "theta": -0.0051, "rho": 0.0065, "theo": 0.6235, "change": 0.07, "open": 0.6, "high": 0.7, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:53:47", "percent_change": 14.0, "prev_day_close": 0.500000014901161}, {"option": "WYFI270617P00030000", "bid": 20.4, "bid_size": 522.0, "ask": 21.8, "ask_size": 502.0, "iv": 1.1663, "open_interest": 128.0, "volume": 3.0, "delta": -0.759, "gamma": 0.0347, "vega": 0.0198, "theta": -0.0017, "rho": -0.0933, "theo": 21.1298, "change": -0.46, "open": 21.37, "high": 21.37, "low": 21.14, "tick": "down", "last_trade_price": 21.14, "last_trade_time": "2026-11-09T15:36:35", "percent_change": -2.12963, "prev_day_close": 21.5999994277954}, {"option": "WYFI270617C00035000", "bid": 0.1, "bid_size": 1953.0, "ask": 0.85, "ask_size": 2520.0, "iv": 1.1888, "open_interest": 189.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.026, "vega": 0.0173, "theta": -0.0046, "rho": 0.0055, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T11:20:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WYFI270617P00035000", "bid": 25.0, "bid_size": 634.0, "ask": 27.8, "ask_size": 461.0, "iv": 1.4317, "open_interest": 81.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0323, "vega": 0.0173, "theta": -0.0004, "rho": -0.0948, "theo": 25.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-11-02T14:45:39", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "WYFI270617C00040000", "bid": 0.1, "bid_size": 1634.0, "ask": 0.7, "ask_size": 2502.0, "iv": 1.2148, "open_interest": 290.0, "volume": 5.0, "delta": 0.1304, "gamma": 0.0227, "vega": 0.0153, "theta": -0.0041, "rho": 0.0046, "theo": 0.4045, "change": 0.1, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 33.3333, "prev_day_close": 0.300000000745058}, {"option": "WYFI270617P00040000", "bid": 29.9, "bid_size": 438.0, "ask": 32.7, "ask_size": 34.0, "iv": 1.4908, "open_interest": 32.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0306, "vega": 0.015, "theta": 0.0, "rho": -0.0939, "theo": 30.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.14, "last_trade_time": "2026-11-05T10:18:11", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "WYFI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2509.0, "iv": 1.2044, "open_interest": 1275.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.02, "vega": 0.0136, "theta": -0.0037, "rho": 0.004, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:31:02", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "WYFI270617P00045000", "bid": 34.7, "bid_size": 1367.0, "ask": 37.4, "ask_size": 1033.0, "iv": 1.4588, "open_interest": 815.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0294, "vega": 0.0129, "theta": 0.0, "rho": -0.0888, "theo": 35.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-08-26T09:38:16", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "WYFI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2511.0, "iv": 1.3144, "open_interest": 49.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0178, "vega": 0.0122, "theta": -0.0034, "rho": 0.0035, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WYFI270617P00050000", "bid": 39.8, "bid_size": 996.0, "ask": 42.5, "ask_size": 2.0, "iv": 1.5924, "open_interest": 303.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0285, "vega": 0.0109, "theta": 0.0, "rho": -0.082, "theo": 40.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-09-25T15:17:40", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "WYFI270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2582.0, "iv": 1.3626, "open_interest": 64.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0159, "vega": 0.011, "theta": -0.0031, "rho": 0.003, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:34:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270617P00055000", "bid": 44.6, "bid_size": 462.0, "ask": 48.0, "ask_size": 2.0, "iv": 1.739, "open_interest": 157.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0279, "vega": 0.009, "theta": 0.0, "rho": -0.0725, "theo": 45.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-07-09T13:25:36", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "WYFI270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2546.0, "iv": 1.406, "open_interest": 150.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0143, "vega": 0.01, "theta": -0.0028, "rho": 0.0027, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:34:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270617P00060000", "bid": 49.5, "bid_size": 247.0, "ask": 53.0, "ask_size": 2.0, "iv": 1.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0284, "vega": 0.0073, "theta": 0.0, "rho": -0.0611, "theo": 50.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-07-09T13:25:10", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WYFI270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2669.0, "iv": 1.4453, "open_interest": 107.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.013, "vega": 0.0092, "theta": -0.0026, "rho": 0.0024, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:09:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYFI270617P00065000", "bid": 54.5, "bid_size": 250.0, "ask": 58.0, "ask_size": 4.0, "iv": 1.7975, "open_interest": 5.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0304, "vega": 0.0055, "theta": 0.0, "rho": -0.0512, "theo": 55.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.09, "last_trade_time": "2026-08-28T12:17:40", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "WYFI280121C00002500", "bid": 4.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0132, "vega": 0.0081, "theta": -0.002, "rho": 0.0072, "theo": 7.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-14T11:52:06", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WYFI280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1332.0, "iv": 0.9829, "open_interest": 163.0, "volume": 2.0, "delta": -0.0474, "gamma": 0.007, "vega": 0.0103, "theta": -0.0015, "rho": -0.0112, "theo": 0.5679, "change": 0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 60.0, "prev_day_close": 0.25}, {"option": "WYFI280121C00005000", "bid": 3.8, "bid_size": 991.0, "ask": 6.6, "ask_size": 683.0, "iv": 0.9308, "open_interest": 99.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0229, "vega": 0.0201, "theta": -0.0029, "rho": 0.0172, "theo": 5.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-09-08T11:32:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "WYFI280121P00005000", "bid": 0.05, "bid_size": 2305.0, "ask": 2.0, "ask_size": 1773.0, "iv": 0.9148, "open_interest": 35.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0168, "vega": 0.0207, "theta": -0.0025, "rho": -0.0274, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-19T15:37:07", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "WYFI280121C00007500", "bid": 4.0, "bid_size": 1118.0, "ask": 5.3, "ask_size": 783.0, "iv": 1.1508, "open_interest": 120.0, "volume": 3.0, "delta": 0.7332, "gamma": 0.0296, "vega": 0.0291, "theta": -0.0036, "rho": 0.0225, "theo": 4.3512, "change": 0.375, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:48:43", "percent_change": 9.09091, "prev_day_close": 4.12499988079071}, {"option": "WYFI280121P00007500", "bid": 2.55, "bid_size": 419.0, "ask": 3.0, "ask_size": 720.0, "iv": 1.0648, "open_interest": 28.0, "volume": 106.0, "delta": -0.2061, "gamma": 0.025, "vega": 0.0288, "theta": -0.0032, "rho": -0.0473, "theo": 2.7231, "change": 0.225, "open": 2.8, "high": 2.8, "low": 2.75, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:30:12", "percent_change": 8.73787, "prev_day_close": 2.57499992847443}, {"option": "WYFI280121C00010000", "bid": 2.2, "bid_size": 1641.0, "ask": 4.3, "ask_size": 930.0, "iv": 0.948, "open_interest": 697.0, "volume": 10.0, "delta": 0.6447, "gamma": 0.033, "vega": 0.0343, "theta": -0.0041, "rho": 0.0242, "theo": 3.5528, "change": 0.9, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:14:21", "percent_change": 29.0323, "prev_day_close": 3.09999990463257}, {"option": "WYFI280121P00010000", "bid": 3.1, "bid_size": 1708.0, "ask": 5.5, "ask_size": 1670.0, "iv": 1.0139, "open_interest": 1066.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.03, "vega": 0.0339, "theta": -0.0036, "rho": -0.0674, "theo": 4.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T12:30:10", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "WYFI280121C00012500", "bid": 1.45, "bid_size": 1461.0, "ask": 4.1, "ask_size": 1121.0, "iv": 0.9788, "open_interest": 131.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0342, "vega": 0.0369, "theta": -0.0044, "rho": 0.0241, "theo": 3.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:39:52", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "WYFI280121P00012500", "bid": 4.9, "bid_size": 820.0, "ask": 7.7, "ask_size": 547.0, "iv": 1.0534, "open_interest": 183.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0328, "vega": 0.0366, "theta": -0.0038, "rho": -0.0857, "theo": 6.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T14:14:09", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WYFI280121C00015000", "bid": 0.5, "bid_size": 1088.0, "ask": 5.5, "ask_size": 762.0, "iv": 1.1548, "open_interest": 277.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0343, "vega": 0.0381, "theta": -0.0045, "rho": 0.0234, "theo": 2.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:53:44", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "WYFI280121P00015000", "bid": 5.5, "bid_size": 635.0, "ask": 10.5, "ask_size": 54.0, "iv": 0.9778, "open_interest": 196.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0343, "vega": 0.0379, "theta": -0.0038, "rho": -0.1018, "theo": 8.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:36:06", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "WYFI280121C00017500", "bid": 0.6, "bid_size": 2154.0, "ask": 3.6, "ask_size": 1394.0, "iv": 1.0089, "open_interest": 545.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0337, "vega": 0.0384, "theta": -0.0046, "rho": 0.0224, "theo": 2.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:52:40", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "WYFI280121P00017500", "bid": 9.0, "bid_size": 594.0, "ask": 11.5, "ask_size": 464.0, "iv": 1.0231, "open_interest": 73.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0351, "vega": 0.0384, "theta": -0.0038, "rho": -0.1157, "theo": 10.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T09:56:27", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "WYFI280121C00020000", "bid": 1.35, "bid_size": 1986.0, "ask": 3.2, "ask_size": 1477.0, "iv": 1.1278, "open_interest": 453.0, "volume": 1.0, "delta": 0.4327, "gamma": 0.033, "vega": 0.0382, "theta": -0.0046, "rho": 0.0214, "theo": 2.0769, "change": 0.225, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:32:15", "percent_change": 12.3288, "prev_day_close": 1.82499998807907}, {"option": "WYFI280121P00020000", "bid": 11.9, "bid_size": 568.0, "ask": 13.8, "ask_size": 594.0, "iv": 1.1415, "open_interest": 223.0, "volume": 2.0, "delta": -0.4936, "gamma": 0.0356, "vega": 0.0383, "theta": -0.0037, "rho": -0.1276, "theo": 12.5986, "change": -0.15, "open": 12.96, "high": 12.96, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:20:38", "percent_change": -1.16731, "prev_day_close": 12.8499999046326}, {"option": "WYFI280121C00022500", "bid": 1.65, "bid_size": 964.0, "ask": 2.1, "ask_size": 685.0, "iv": 1.0841, "open_interest": 355.0, "volume": 1.0, "delta": 0.4008, "gamma": 0.032, "vega": 0.0378, "theta": -0.0046, "rho": 0.0204, "theo": 1.8884, "change": 0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:47:09", "percent_change": 1.40845, "prev_day_close": 1.77499997615814}, {"option": "WYFI280121P00022500", "bid": 13.4, "bid_size": 659.0, "ask": 15.8, "ask_size": 486.0, "iv": 1.0235, "open_interest": 125.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0358, "vega": 0.0378, "theta": -0.0036, "rho": -0.1373, "theo": 14.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T11:27:44", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "WYFI280121C00025000", "bid": 1.3, "bid_size": 1449.0, "ask": 2.6, "ask_size": 1649.0, "iv": 1.1566, "open_interest": 278.0, "volume": 6.0, "delta": 0.3737, "gamma": 0.0311, "vega": 0.0372, "theta": -0.0046, "rho": 0.0195, "theo": 1.7331, "change": -0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:02:42", "percent_change": -32.2034, "prev_day_close": 1.47500002384186}, {"option": "WYFI280121P00025000", "bid": 15.7, "bid_size": 483.0, "ask": 18.5, "ask_size": 427.0, "iv": 1.0933, "open_interest": 56.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.036, "vega": 0.0372, "theta": -0.0035, "rho": -0.1463, "theo": 17.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T12:59:39", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "WYFI280121C00030000", "bid": 0.1, "bid_size": 2581.0, "ask": 1.8, "ask_size": 1419.0, "iv": 0.9578, "open_interest": 430.0, "volume": 1.0, "delta": 0.3298, "gamma": 0.0292, "vega": 0.0357, "theta": -0.0045, "rho": 0.0178, "theo": 1.4907, "change": 0.175, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:33:13", "percent_change": 10.7692, "prev_day_close": 1.62500002421439}, {"option": "WYFI280121P00030000", "bid": 20.8, "bid_size": 449.0, "ask": 22.4, "ask_size": 435.0, "iv": 1.0724, "open_interest": 115.0, "volume": 2.0, "delta": -0.6143, "gamma": 0.0363, "vega": 0.0354, "theta": -0.0031, "rho": -0.1582, "theo": 21.7594, "change": -0.46, "open": 21.64, "high": 21.64, "low": 21.64, "tick": "down", "last_trade_price": 21.64, "last_trade_time": "2026-11-09T15:36:35", "percent_change": -2.08145, "prev_day_close": 22.1000003814697}, {"option": "WYFI280121C00035000", "bid": 0.75, "bid_size": 1536.0, "ask": 5.0, "ask_size": 1809.0, "iv": 1.5568, "open_interest": 452.0, "volume": 3.0, "delta": 0.2957, "gamma": 0.0275, "vega": 0.0342, "theta": -0.0044, "rho": 0.0163, "theo": 1.3096, "change": -0.11, "open": 1.45, "high": 1.45, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T10:22:33", "percent_change": -7.09677, "prev_day_close": 1.54999995231628}, {"option": "WYFI280121P00035000", "bid": 25.5, "bid_size": 422.0, "ask": 27.0, "ask_size": 386.0, "iv": 1.0643, "open_interest": 94.0, "volume": 3.0, "delta": -0.6595, "gamma": 0.0366, "vega": 0.0332, "theta": -0.0028, "rho": -0.1634, "theo": 26.4757, "change": -0.24, "open": 27.8, "high": 27.8, "low": 26.71, "tick": "down", "last_trade_price": 26.71, "last_trade_time": "2026-11-09T10:22:33", "percent_change": -0.890537, "prev_day_close": 26.9499998092651}, {"option": "WYFI280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1863.0, "iv": 1.5765, "open_interest": 285.0, "volume": 1.0, "delta": 0.2683, "gamma": 0.0259, "vega": 0.0327, "theta": -0.0042, "rho": 0.0151, "theo": 1.1689, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 11.1111, "prev_day_close": 0.899999976158142}, {"option": "WYFI280121P00040000", "bid": 30.0, "bid_size": 295.0, "ask": 32.4, "ask_size": 329.0, "iv": 1.1334, "open_interest": 33.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0371, "vega": 0.0311, "theta": -0.0024, "rho": -0.169, "theo": 31.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-09-18T14:32:41", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "WYFI280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1776.0, "iv": 1.3109, "open_interest": 458.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0245, "vega": 0.0314, "theta": -0.0041, "rho": 0.0141, "theo": 1.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:58:33", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "WYFI280121P00045000", "bid": 34.5, "bid_size": 436.0, "ask": 37.3, "ask_size": 284.0, "iv": 1.1022, "open_interest": 13.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0377, "vega": 0.0286, "theta": -0.0021, "rho": -0.1659, "theo": 36.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-19T13:02:44", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "WYFI280121C00050000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 793.0, "iv": 1.6184, "open_interest": 101.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0232, "vega": 0.0301, "theta": -0.004, "rho": 0.0131, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:32:33", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "WYFI280121P00050000", "bid": 38.5, "bid_size": 2.0, "ask": 43.0, "ask_size": 11.0, "iv": 1.1072, "open_interest": 10.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0378, "vega": 0.0257, "theta": -0.0016, "rho": -0.1574, "theo": 40.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-14T10:10:59", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "WYFI280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2214.0, "iv": 1.3775, "open_interest": 431.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.022, "vega": 0.0289, "theta": -0.0038, "rho": 0.0124, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T14:50:13", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WYFI280121P00055000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 1.0312, "open_interest": 2.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0393, "vega": 0.024, "theta": -0.0014, "rho": -0.1596, "theo": 45.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-07-09T13:52:57", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "WYFI280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2624.0, "iv": 1.483, "open_interest": 74.0, "volume": 0.0, "delta": 0.197, "gamma": 0.021, "vega": 0.0278, "theta": -0.0037, "rho": 0.0116, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:19:18", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WYFI280121P00060000", "bid": 49.4, "bid_size": 411.0, "ask": 53.0, "ask_size": 258.0, "iv": 1.3959, "open_interest": 5.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0401, "vega": 0.0213, "theta": -0.001, "rho": -0.1474, "theo": 50.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-08-14T12:17:39", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "WYFI280121C00065000", "bid": 0.3, "bid_size": 1031.0, "ask": 0.75, "ask_size": 1852.0, "iv": 1.1053, "open_interest": 243.0, "volume": 5.0, "delta": 0.1849, "gamma": 0.0201, "vega": 0.0268, "theta": -0.0036, "rho": 0.011, "theo": 0.7617, "change": -0.09, "open": 0.65, "high": 0.66, "low": 0.65, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:20:30", "percent_change": -12.0, "prev_day_close": 0.750000014901161}, {"option": "WYFI280121P00065000", "bid": 53.0, "bid_size": 12.0, "ask": 58.0, "ask_size": 10.0, "iv": 1.1393, "open_interest": 10.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.04, "vega": 0.0176, "theta": -0.0005, "rho": -0.1184, "theo": 55.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-16T11:24:06", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "WYFI290119C00002500", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.2609, "open_interest": 2.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0096, "vega": 0.012, "theta": -0.0014, "rho": 0.0104, "theo": 7.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:31:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "WYFI290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 2.0, "iv": 4.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0046, "vega": 0.0127, "theta": -0.001, "rho": -0.0264, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "WYFI290119C00005000", "bid": 4.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 13.0, "iv": 1.1507, "open_interest": 17.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0139, "vega": 0.0236, "theta": -0.0019, "rho": 0.0205, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-05T10:12:32", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WYFI290119P00005000", "bid": 0.7, "bid_size": 6.0, "ask": 3.8, "ask_size": 960.0, "iv": 1.156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0096, "vega": 0.0232, "theta": -0.0016, "rho": -0.0558, "theo": 2.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T15:40:10", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "WYFI290119C00007500", "bid": 3.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.1413, "open_interest": 70.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0169, "vega": 0.0317, "theta": -0.0023, "rho": 0.0266, "theo": 5.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T12:21:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "WYFI290119P00007500", "bid": 1.0, "bid_size": 348.0, "ask": 6.0, "ask_size": 18.0, "iv": 1.0134, "open_interest": 19.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0137, "vega": 0.0309, "theta": -0.002, "rho": -0.0855, "theo": 4.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T10:29:19", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "WYFI290119C00010000", "bid": 4.0, "bid_size": 1372.0, "ask": 6.6, "ask_size": 958.0, "iv": 1.2327, "open_interest": 172.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0189, "vega": 0.0373, "theta": -0.0026, "rho": 0.0302, "theo": 4.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:18:17", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "WYFI290119P00010000", "bid": 3.0, "bid_size": 280.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.0673, "open_interest": 30.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.017, "vega": 0.0366, "theta": -0.0022, "rho": -0.1133, "theo": 5.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-04T10:02:15", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WYFI290119C00012500", "bid": 2.7, "bid_size": 1384.0, "ask": 6.3, "ask_size": 982.0, "iv": 1.1301, "open_interest": 124.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0203, "vega": 0.0412, "theta": -0.0028, "rho": 0.0322, "theo": 4.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T13:12:12", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WYFI290119P00012500", "bid": 6.2, "bid_size": 584.0, "ask": 9.6, "ask_size": 442.0, "iv": 1.1808, "open_interest": 11.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0198, "vega": 0.0407, "theta": -0.0023, "rho": -0.1393, "theo": 7.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-10-30T14:00:05", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "WYFI290119C00015000", "bid": 3.4, "bid_size": 1524.0, "ask": 5.1, "ask_size": 1075.0, "iv": 1.1519, "open_interest": 146.0, "volume": 1.0, "delta": 0.6338, "gamma": 0.0213, "vega": 0.044, "theta": -0.003, "rho": 0.0333, "theo": 4.1324, "change": 0.325, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:14:08", "percent_change": 8.60928, "prev_day_close": 3.77499985694885}, {"option": "WYFI290119P00015000", "bid": 8.4, "bid_size": 528.0, "ask": 11.3, "ask_size": 469.0, "iv": 1.158, "open_interest": 8.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0222, "vega": 0.0438, "theta": -0.0024, "rho": -0.1618, "theo": 9.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-13T11:02:37", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "WYFI290119C00017500", "bid": 1.95, "bid_size": 1598.0, "ask": 5.4, "ask_size": 1119.0, "iv": 1.0892, "open_interest": 10.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.022, "vega": 0.046, "theta": -0.0031, "rho": 0.0338, "theo": 3.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:45:15", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WYFI290119P00017500", "bid": 10.4, "bid_size": 539.0, "ask": 13.4, "ask_size": 447.0, "iv": 1.1476, "open_interest": 58.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0243, "vega": 0.0459, "theta": -0.0024, "rho": -0.1823, "theo": 11.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T13:03:33", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "WYFI290119C00020000", "bid": 1.0, "bid_size": 709.0, "ask": 6.0, "ask_size": 704.0, "iv": 1.1055, "open_interest": 129.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0225, "vega": 0.0474, "theta": -0.0032, "rho": 0.0341, "theo": 3.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T15:12:24", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "WYFI290119P00020000", "bid": 11.0, "bid_size": 188.0, "ask": 16.0, "ask_size": 24.0, "iv": 1.0348, "open_interest": 71.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0262, "vega": 0.0474, "theta": -0.0024, "rho": -0.2006, "theo": 13.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "WYFI290119C00022500", "bid": 1.0, "bid_size": 825.0, "ask": 6.0, "ask_size": 355.0, "iv": 1.1507, "open_interest": 105.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0228, "vega": 0.0484, "theta": -0.0032, "rho": 0.034, "theo": 3.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T11:29:56", "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "WYFI290119P00022500", "bid": 13.5, "bid_size": 166.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.0515, "open_interest": 21.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0279, "vega": 0.0484, "theta": -0.0024, "rho": -0.2174, "theo": 16.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.44, "last_trade_time": "2026-10-26T11:22:22", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "WYFI290119C00025000", "bid": 1.0, "bid_size": 590.0, "ask": 5.5, "ask_size": 214.0, "iv": 1.138, "open_interest": 2.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.023, "vega": 0.049, "theta": -0.0032, "rho": 0.0338, "theo": 3.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:04:26", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "WYFI290119P00025000", "bid": 16.6, "bid_size": 2.0, "ask": 19.4, "ask_size": 2.0, "iv": 1.061, "open_interest": 2.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0295, "vega": 0.0489, "theta": -0.0024, "rho": -0.2298, "theo": 18.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-08T12:52:38", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "WYFI290119C00030000", "bid": 0.5, "bid_size": 874.0, "ask": 5.5, "ask_size": 517.0, "iv": 1.1518, "open_interest": 18.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0231, "vega": 0.0497, "theta": -0.0033, "rho": 0.033, "theo": 2.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-05T10:12:32", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "WYFI290119P00030000", "bid": 20.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 20.0, "iv": 1.0629, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0324, "vega": 0.0491, "theta": -0.0022, "rho": -0.2531, "theo": 22.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "WYFI290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 522.0, "iv": 1.2395, "open_interest": 37.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.023, "vega": 0.0497, "theta": -0.0033, "rho": 0.032, "theo": 2.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T14:27:38", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "WYFI290119P00035000", "bid": 24.5, "bid_size": 96.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.0459, "open_interest": 1.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0351, "vega": 0.0481, "theta": -0.0021, "rho": -0.2632, "theo": 27.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-15T10:24:59", "percent_change": 0.0, "prev_day_close": 27.5500001907349}], "symbol": "WYFI", "security_type": "stock", "exchange_id": 2, "current_price": 9.8437, "price_change": 0.69, "price_change_percent": 7.7703, "bid": 9.76, "ask": 9.85, "bid_size": 100, "ask_size": 4100, "open": 8.81, "high": 9.68, "low": 8.7, "close": 9.57, "prev_day_close": 8.88, "volume": 1799275, "iv30": 131.36, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415109174, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "WYFI"}