{"timestamp": "2026-08-21 21:22:44", "data": {"options": [{"option": "WDC260821C00180000", "bid": 273.7, "bid_size": 12.0, "ask": 287.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 279.426, "change": -3.95, "open": 283.92, "high": 284.0, "low": 283.92, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-08-21T15:53:12", "percent_change": -1.37176, "prev_day_close": 287.949996948242}, {"option": "WDC260821P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T09:55:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00185000", "bid": 269.15, "bid_size": 6.0, "ask": 282.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 274.426, "change": -3.85, "open": 279.02, "high": 279.02, "low": 279.0, "tick": "down", "last_trade_price": 279.0, "last_trade_time": "2026-08-21T15:53:12", "percent_change": -1.36115, "prev_day_close": 282.850006103516}, {"option": "WDC260821P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T12:31:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00190000", "bid": 265.25, "bid_size": 6.0, "ask": 277.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 269.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.3, "last_trade_time": "2026-08-19T11:14:14", "percent_change": 0.0, "prev_day_close": 277.925003051758}, {"option": "WDC260821P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T15:21:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821C00195000", "bid": 261.95, "bid_size": 6.0, "ask": 270.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.55, "last_trade_time": "2026-08-17T13:51:21", "percent_change": 0.0, "prev_day_close": 272.925003051758}, {"option": "WDC260821P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:19:40", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "WDC260821C00200000", "bid": 256.65, "bid_size": 6.0, "ask": 267.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 259.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.55, "last_trade_time": "2026-08-17T13:51:21", "percent_change": 0.0, "prev_day_close": 267.925003051758}, {"option": "WDC260821P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:40:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00210000", "bid": 245.6, "bid_size": 6.0, "ask": 257.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 249.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.424995422363}, {"option": "WDC260821P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:06:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00220000", "bid": 237.6, "bid_size": 6.0, "ask": 247.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 239.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.24, "last_trade_time": "2026-08-03T15:45:01", "percent_change": 0.0, "prev_day_close": 247.949996948242}, {"option": "WDC260821P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 119.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:31:48", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "WDC260821C00230000", "bid": 225.0, "bid_size": 6.0, "ask": 237.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 229.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.29, "last_trade_time": "2026-08-18T09:31:34", "percent_change": 0.0, "prev_day_close": 237.875}, {"option": "WDC260821P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:18:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00240000", "bid": 216.3, "bid_size": 6.0, "ask": 225.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.0, "last_trade_time": "2026-06-29T11:00:15", "percent_change": 0.0, "prev_day_close": 227.949996948242}, {"option": "WDC260821P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 556.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:53:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00250000", "bid": 205.4, "bid_size": 12.0, "ask": 217.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.4, "last_trade_time": "2026-07-30T12:18:05", "percent_change": 0.0, "prev_day_close": 217.925003051758}, {"option": "WDC260821P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 1215.0, "volume": 39.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821C00260000", "bid": 196.3, "bid_size": 6.0, "ask": 205.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 199.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.0, "last_trade_time": "2026-06-15T10:05:11", "percent_change": 0.0, "prev_day_close": 207.900001525879}, {"option": "WDC260821P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:45:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC260821C00270000", "bid": 188.15, "bid_size": 6.0, "ask": 197.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.65, "last_trade_time": "2026-08-20T14:36:11", "percent_change": 0.0, "prev_day_close": 197.974998474121}, {"option": "WDC260821P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:02:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821C00280000", "bid": 176.45, "bid_size": 8.0, "ask": 187.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.05, "last_trade_time": "2026-07-17T11:45:13", "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "WDC260821P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 5150.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T13:58:16", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WDC260821C00290000", "bid": 165.9, "bid_size": 10.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.426, "change": -2.86, "open": 176.16, "high": 176.16, "low": 175.14, "tick": "down", "last_trade_price": 175.14, "last_trade_time": "2026-08-21T14:42:08", "percent_change": -1.60674, "prev_day_close": 178.0}, {"option": "WDC260821P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 309.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:31:48", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "WDC260821C00300000", "bid": 156.5, "bid_size": 12.0, "ask": 166.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.13, "last_trade_time": "2026-08-20T13:24:47", "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "WDC260821P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 6727.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:35:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821C00310000", "bid": 146.7, "bid_size": 14.0, "ask": 155.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.12, "last_trade_time": "2026-08-13T09:59:26", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "WDC260821P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 1005.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:21:27", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "WDC260821C00320000", "bid": 138.25, "bid_size": 10.0, "ask": 147.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.15, "last_trade_time": "2026-08-17T14:13:00", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "WDC260821P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.0, "open_interest": 724.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:05", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821C00330000", "bid": 126.4, "bid_size": 6.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.42, "last_trade_time": "2026-08-19T15:06:23", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "WDC260821P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.0, "open_interest": 897.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:52:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821C00335000", "bid": 121.1, "bid_size": 6.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "WDC260821P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.0, "open_interest": 397.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:50:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821C00340000", "bid": 115.9, "bid_size": 6.0, "ask": 127.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.15, "last_trade_time": "2026-08-20T13:24:12", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "WDC260821P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 841.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:31:42", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821C00345000", "bid": 111.8, "bid_size": 8.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "WDC260821P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 449.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T15:20:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821C00350000", "bid": 106.6, "bid_size": 9.0, "ask": 117.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-20T12:30:00", "percent_change": 0.0, "prev_day_close": 120.974998474121}, {"option": "WDC260821P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 1473.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:41", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821C00355000", "bid": 102.7, "bid_size": 9.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "WDC260821P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 606.0, "volume": 61.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:03", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821C00360000", "bid": 98.0, "bid_size": 9.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.7, "last_trade_time": "2026-08-17T10:29:10", "percent_change": 0.0, "prev_day_close": 110.775001525879}, {"option": "WDC260821P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 565.0, "volume": 69.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.1, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:48", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "WDC260821C00365000", "bid": 92.0, "bid_size": 9.0, "ask": 99.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.426, "change": -9.225, "open": 96.4, "high": 96.4, "low": 96.4, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-08-21T09:54:08", "percent_change": -8.73373, "prev_day_close": 105.625}, {"option": "WDC260821P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 165.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:57:00", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "WDC260821C00370000", "bid": 87.25, "bid_size": 12.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.76, "last_trade_time": "2026-08-18T11:20:35", "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "WDC260821P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 730.0, "volume": 112.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:23:25", "percent_change": -20.0, "prev_day_close": 0.0749999973922968}, {"option": "WDC260821C00375000", "bid": 83.3, "bid_size": 10.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.83, "last_trade_time": "2026-08-18T11:50:00", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "WDC260821P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 188.0, "volume": 32.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:48:57", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "WDC260821C00380000", "bid": 76.55, "bid_size": 17.0, "ask": 84.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 78.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.426, "change": -3.45, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-21T14:56:46", "percent_change": -3.81426, "prev_day_close": 90.4500007629394}, {"option": "WDC260821P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 832.0, "volume": 52.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.02, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:10:43", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "WDC260821C00385000", "bid": 72.3, "bid_size": 6.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-08-19T14:01:40", "percent_change": 0.0, "prev_day_close": 84.7249984741211}, {"option": "WDC260821P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.0, "open_interest": 127.0, "volume": 342.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.04, "high": 0.18, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:02:27", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "WDC260821C00390000", "bid": 67.45, "bid_size": 11.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.41, "last_trade_time": "2026-08-19T14:02:34", "percent_change": 0.0, "prev_day_close": 78.8250007629394}, {"option": "WDC260821P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 7.3459, "open_interest": 2571.0, "volume": 138.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:56", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "WDC260821C00395000", "bid": 62.25, "bid_size": 6.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-08-19T15:14:50", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "WDC260821P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 6.8189, "open_interest": 220.0, "volume": 223.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:49", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "WDC260821C00400000", "bid": 57.35, "bid_size": 14.0, "ask": 64.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 71.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.426, "change": -4.9, "open": 65.3, "high": 65.3, "low": 64.6, "tick": "down", "last_trade_price": 64.6, "last_trade_time": "2026-08-21T13:35:10", "percent_change": -7.05036, "prev_day_close": 69.5}, {"option": "WDC260821P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.9378, "open_interest": 1687.0, "volume": 221.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:51:58", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "WDC260821C00402500", "bid": 55.35, "bid_size": 11.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.26, "last_trade_time": "2026-08-20T11:48:58", "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "WDC260821P00402500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 6.0356, "open_interest": 67.0, "volume": 119.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.175, "open": 0.12, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:16:53", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "WDC260821C00405000", "bid": 52.25, "bid_size": 9.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.41, "last_trade_time": "2026-08-20T12:10:24", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "WDC260821P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 5.7762, "open_interest": 194.0, "volume": 124.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.12, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:28:51", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "WDC260821C00407500", "bid": 49.65, "bid_size": 11.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.926, "change": -6.83, "open": 55.69, "high": 55.92, "low": 55.69, "tick": "up", "last_trade_price": 55.92, "last_trade_time": "2026-08-21T10:51:02", "percent_change": -10.8845, "prev_day_close": 62.75}, {"option": "WDC260821P00407500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 5.5176, "open_interest": 98.0, "volume": 444.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.125, "open": 0.15, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:38:53", "percent_change": -92.5926, "prev_day_close": 0.135000005364418}, {"option": "WDC260821C00410000", "bid": 47.3, "bid_size": 13.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 65.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.426, "change": -4.75, "open": 53.28, "high": 56.56, "low": 53.28, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-21T13:35:10", "percent_change": -8.01688, "prev_day_close": 59.25}, {"option": "WDC260821P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 4.953, "open_interest": 461.0, "volume": 425.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.05, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:52", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "WDC260821C00412500", "bid": 44.65, "bid_size": 10.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.926, "change": -3.28, "open": 53.88, "high": 54.07, "low": 53.88, "tick": "up", "last_trade_price": 54.07, "last_trade_time": "2026-08-21T11:54:02", "percent_change": -5.71927, "prev_day_close": 57.3500003814697}, {"option": "WDC260821P00412500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 8.386, "open_interest": 51.0, "volume": 32.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.49, "open": 0.09, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:41:41", "percent_change": -98.0, "prev_day_close": 0.5}, {"option": "WDC260821C00415000", "bid": 42.15, "bid_size": 10.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.426, "change": -5.005, "open": 51.1, "high": 51.64, "low": 49.88, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-08-21T13:38:13", "percent_change": -9.11242, "prev_day_close": 54.9249992370606}, {"option": "WDC260821P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 6.1467, "open_interest": 182.0, "volume": 401.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.135, "open": 0.05, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:48:42", "percent_change": -62.7907, "prev_day_close": 0.214999997988343}, {"option": "WDC260821C00417500", "bid": 38.7, "bid_size": 14.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 146.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 41.926, "change": -4.57, "open": 48.67, "high": 49.36, "low": 46.97, "tick": "down", "last_trade_price": 47.43, "last_trade_time": "2026-08-21T13:38:13", "percent_change": -8.78846, "prev_day_close": 52.0}, {"option": "WDC260821P00417500", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 64.0, "volume": 242.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.14, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:33:53", "percent_change": -73.6842, "prev_day_close": 0.189999996684492}, {"option": "WDC260821C00420000", "bid": 37.2, "bid_size": 63.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 361.0, "volume": 148.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 39.4261, "change": -6.43, "open": 46.0, "high": 46.94, "low": 43.2, "tick": "up", "last_trade_price": 43.27, "last_trade_time": "2026-08-21T13:25:50", "percent_change": -12.9376, "prev_day_close": 49.7000007629394}, {"option": "WDC260821P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 5.5135, "open_interest": 586.0, "volume": 365.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.155, "open": 0.05, "high": 0.28, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:42:38", "percent_change": -93.9394, "prev_day_close": 0.16499999910593}, {"option": "WDC260821C00422500", "bid": 34.25, "bid_size": 9.0, "ask": 42.0, "ask_size": 5.0, "iv": 8.3696, "open_interest": 19.0, "volume": 46.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 36.9262, "change": -6.52, "open": 40.73, "high": 42.35, "low": 40.73, "tick": "down", "last_trade_price": 40.78, "last_trade_time": "2026-08-21T13:25:50", "percent_change": -13.7844, "prev_day_close": 47.2999992370606}, {"option": "WDC260821P00422500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 4.7956, "open_interest": 38.0, "volume": 210.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.235, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:41:50", "percent_change": -92.1569, "prev_day_close": 0.254999993368983}, {"option": "WDC260821C00425000", "bid": 31.3, "bid_size": 44.0, "ask": 39.0, "ask_size": 5.0, "iv": 6.9967, "open_interest": 297.0, "volume": 30.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 34.4264, "change": -5.91, "open": 38.32, "high": 39.88, "low": 38.32, "tick": "down", "last_trade_price": 38.89, "last_trade_time": "2026-08-21T12:50:34", "percent_change": -13.192, "prev_day_close": 44.7999992370606}, {"option": "WDC260821P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 5.0431, "open_interest": 251.0, "volume": 350.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.035, "open": 0.26, "high": 0.26, "low": 0.01, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:59:20", "percent_change": 17.0732, "prev_day_close": 0.205000001937151}, {"option": "WDC260821C00427500", "bid": 29.45, "bid_size": 10.0, "ask": 37.0, "ask_size": 6.0, "iv": 7.6427, "open_interest": 3.0, "volume": 10.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 31.9269, "change": -5.85, "open": 36.89, "high": 36.89, "low": 36.4, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-08-21T12:51:39", "percent_change": -13.7002, "prev_day_close": 42.7000007629394}, {"option": "WDC260821P00427500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 3.2527, "open_interest": 62.0, "volume": 61.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.22, "open": 0.11, "high": 0.24, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:54:18", "percent_change": -91.6667, "prev_day_close": 0.239999994635582}, {"option": "WDC260821C00430000", "bid": 27.45, "bid_size": 145.0, "ask": 32.5, "ask_size": 57.0, "iv": 5.7867, "open_interest": 111.0, "volume": 40.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 29.4277, "change": -3.735, "open": 45.05, "high": 45.92, "low": 33.6, "tick": "up", "last_trade_price": 36.54, "last_trade_time": "2026-08-21T15:00:19", "percent_change": -9.27374, "prev_day_close": 40.2749996185303}, {"option": "WDC260821P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 3.853, "open_interest": 641.0, "volume": 186.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.245, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -75.3846, "prev_day_close": 0.324999995529652}, {"option": "WDC260821C00432500", "bid": 24.95, "bid_size": 13.0, "ask": 30.75, "ask_size": 8.0, "iv": 6.1204, "open_interest": 26.0, "volume": 179.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 26.9291, "change": -3.725, "open": 32.27, "high": 34.2, "low": 31.37, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-21T14:57:13", "percent_change": -9.82202, "prev_day_close": 37.9249992370606}, {"option": "WDC260821P00432500", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 4.0, "iv": 5.9521, "open_interest": 254.0, "volume": 35.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -0.17, "open": 0.18, "high": 0.2, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:40:47", "percent_change": -54.8387, "prev_day_close": 0.310000002384186}, {"option": "WDC260821C00435000", "bid": 22.45, "bid_size": 14.0, "ask": 28.25, "ask_size": 15.0, "iv": 5.6823, "open_interest": 36.0, "volume": 184.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0059, "rho": 0.0, "theo": 24.4318, "change": -3.075, "open": 41.02, "high": 41.02, "low": 28.8, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-21T14:57:13", "percent_change": -8.69258, "prev_day_close": 35.375}, {"option": "WDC260821P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 7.3719, "open_interest": 269.0, "volume": 135.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": -0.405, "open": 0.25, "high": 0.33, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:49:32", "percent_change": -97.5904, "prev_day_close": 0.415000006556511}, {"option": "WDC260821C00437500", "bid": 18.7, "bid_size": 11.0, "ask": 25.75, "ask_size": 6.0, "iv": 3.9976, "open_interest": 26.0, "volume": 6.0, "delta": 0.9958, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0107, "rho": 0.0, "theo": 21.9367, "change": -7.955, "open": 25.4, "high": 25.4, "low": 24.95, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-08-21T10:57:33", "percent_change": -24.1243, "prev_day_close": 32.9750003814697}, {"option": "WDC260821P00437500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 6.8571, "open_interest": 248.0, "volume": 117.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0107, "rho": 0.0, "theo": 0.0107, "change": -0.32, "open": 0.18, "high": 0.4, "low": 0.02, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:55:50", "percent_change": -74.4186, "prev_day_close": 0.429999999701977}, {"option": "WDC260821C00440000", "bid": 17.45, "bid_size": 144.0, "ask": 23.35, "ask_size": 71.0, "iv": 4.8657, "open_interest": 503.0, "volume": 76.0, "delta": 0.9927, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0192, "rho": 0.0, "theo": 19.4452, "change": -3.97, "open": 33.97, "high": 33.97, "low": 17.81, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-08-21T15:25:17", "percent_change": -13.1023, "prev_day_close": 30.2999992370606}, {"option": "WDC260821P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 3.7476, "open_interest": 583.0, "volume": 277.0, "delta": -0.0073, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0192, "rho": 0.0, "theo": 0.0192, "change": -0.5, "open": 0.21, "high": 0.65, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:54:12", "percent_change": -89.2857, "prev_day_close": 0.560000002384186}, {"option": "WDC260821C00442500", "bid": 14.9, "bid_size": 12.0, "ask": 20.7, "ask_size": 13.0, "iv": 4.2645, "open_interest": 82.0, "volume": 27.0, "delta": 0.9873, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0338, "rho": 0.0, "theo": 16.9598, "change": -4.415, "open": 20.11, "high": 24.06, "low": 15.7, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-08-21T15:25:04", "percent_change": -15.5048, "prev_day_close": 28.4750003814697}, {"option": "WDC260821P00442500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.8032, "open_interest": 444.0, "volume": 207.0, "delta": -0.0127, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0338, "rho": 0.0, "theo": 0.0338, "change": -0.655, "open": 0.4, "high": 0.88, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:58:17", "percent_change": -92.9078, "prev_day_close": 0.7049999833107}, {"option": "WDC260821C00445000", "bid": 11.9, "bid_size": 29.0, "ask": 18.65, "ask_size": 32.0, "iv": 3.771, "open_interest": 100.0, "volume": 54.0, "delta": 0.9782, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0585, "rho": 0.0, "theo": 14.4844, "change": -7.005, "open": 29.12, "high": 29.12, "low": 13.2, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-08-21T15:40:07", "percent_change": -26.9164, "prev_day_close": 26.0249996185303}, {"option": "WDC260821P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.2413, "open_interest": 385.0, "volume": 114.0, "delta": -0.0218, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0585, "rho": 0.0, "theo": 0.0585, "change": -0.72, "open": 0.2, "high": 0.85, "low": 0.02, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:53:52", "percent_change": -78.2609, "prev_day_close": 0.919999957084656}, {"option": "WDC260821C00447500", "bid": 9.3, "bid_size": 14.0, "ask": 15.65, "ask_size": 20.0, "iv": 2.8894, "open_interest": 28.0, "volume": 5.0, "delta": 0.9633, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0987, "rho": 0.0, "theo": 12.0247, "change": -4.915, "open": 18.16, "high": 18.16, "low": 18.16, "tick": "no_change", "last_trade_price": 18.16, "last_trade_time": "2026-08-21T15:13:31", "percent_change": -21.3001, "prev_day_close": 23.0750007629395}, {"option": "WDC260821P00447500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 104.0, "iv": 2.5872, "open_interest": 356.0, "volume": 181.0, "delta": -0.0367, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0987, "rho": 0.0, "theo": 0.0987, "change": -1.045, "open": 0.5, "high": 1.79, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:45:41", "percent_change": -92.0705, "prev_day_close": 1.13499999046326}, {"option": "WDC260821C00450000", "bid": 7.8, "bid_size": 72.0, "ask": 12.2, "ask_size": 71.0, "iv": 2.4764, "open_interest": 318.0, "volume": 32.0, "delta": 0.9391, "gamma": 0.0195, "vega": 0.0042, "theta": -0.1625, "rho": 0.0, "theo": 9.5885, "change": -11.29, "open": 27.1, "high": 27.1, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-08-21T15:59:52", "percent_change": -53.6342, "prev_day_close": 21.0499992370605}, {"option": "WDC260821P00450000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 27.0, "iv": 1.469, "open_interest": 2948.0, "volume": 387.0, "delta": -0.0609, "gamma": 0.0195, "vega": 0.0042, "theta": -0.1625, "rho": 0.0, "theo": 0.1625, "change": -1.33, "open": 0.37, "high": 1.8, "low": 0.03, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -92.3611, "prev_day_close": 1.43999999761581}, {"option": "WDC260821C00452500", "bid": 4.1, "bid_size": 21.0, "ask": 10.05, "ask_size": 17.0, "iv": 1.3716, "open_interest": 22.0, "volume": 5.0, "delta": 0.9, "gamma": 0.0321, "vega": 0.0061, "theta": -0.2601, "rho": 0.0, "theo": 7.1861, "change": -10.175, "open": 23.8, "high": 23.8, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-21T15:47:37", "percent_change": -54.6309, "prev_day_close": 18.625}, {"option": "WDC260821P00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 69.0, "iv": 1.2295, "open_interest": 167.0, "volume": 157.0, "delta": -0.1, "gamma": 0.0321, "vega": 0.0061, "theta": -0.2601, "rho": 0.0, "theo": 0.2601, "change": -1.465, "open": 1.63, "high": 3.05, "low": 0.01, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:31:38", "percent_change": -78.9757, "prev_day_close": 1.85500001907349}, {"option": "WDC260821C00455000", "bid": 2.79, "bid_size": 1.0, "ask": 8.0, "ask_size": 34.0, "iv": 1.8858, "open_interest": 56.0, "volume": 22.0, "delta": 0.835, "gamma": 0.0541, "vega": 0.0087, "theta": -0.4036, "rho": 0.0, "theo": 4.8296, "change": -12.28, "open": 21.62, "high": 21.62, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-21T15:59:33", "percent_change": -73.7538, "prev_day_close": 16.6499996185303}, {"option": "WDC260821P00455000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.7765, "open_interest": 144.0, "volume": 217.0, "delta": -0.165, "gamma": 0.0541, "vega": 0.0087, "theta": -0.4036, "rho": 0.0, "theo": 0.4036, "change": -2.285, "open": 1.0, "high": 4.08, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:59:51", "percent_change": -97.8587, "prev_day_close": 2.33500003814697}, {"option": "WDC260821C00457500", "bid": 0.26, "bid_size": 23.0, "ask": 4.25, "ask_size": 24.0, "iv": 0.7338, "open_interest": 31.0, "volume": 39.0, "delta": 0.7156, "gamma": 0.0995, "vega": 0.0118, "theta": -0.6063, "rho": 0.0, "theo": 2.5323, "change": -8.13, "open": 7.0, "high": 8.75, "low": 3.5, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-08-21T15:37:53", "percent_change": -55.1186, "prev_day_close": 14.75}, {"option": "WDC260821P00457500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.655, "open_interest": 280.0, "volume": 332.0, "delta": -0.2844, "gamma": 0.0995, "vega": 0.0118, "theta": -0.6063, "rho": 0.0, "theo": 0.6063, "change": -2.84, "open": 2.48, "high": 5.3, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:48:09", "percent_change": -96.5986, "prev_day_close": 2.94000005722046}, {"option": "WDC260821C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 29.0, "iv": 0.9135, "open_interest": 824.0, "volume": 641.0, "delta": 0.4155, "gamma": 0.1471, "vega": 0.0136, "theta": -0.7969, "rho": 0.0, "theo": 0.7969, "change": -11.93, "open": 10.3, "high": 11.66, "low": 0.01, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:59:52", "percent_change": -92.1236, "prev_day_close": 12.9499998092651}, {"option": "WDC260821P00460000", "bid": 0.75, "bid_size": 1.0, "ask": 2.08, "ask_size": 8.0, "iv": 0.7966, "open_interest": 1113.0, "volume": 817.0, "delta": -0.5845, "gamma": 0.1471, "vega": 0.0136, "theta": -0.7969, "rho": 0.0, "theo": 1.3709, "change": -2.85, "open": 1.5, "high": 7.27, "low": 0.05, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:59:44", "percent_change": -79.1667, "prev_day_close": 3.60000002384186}, {"option": "WDC260821C00462500", "bid": 0.01, "bid_size": 10.0, "ask": 1.5, "ask_size": 20.0, "iv": 1.3755, "open_interest": 56.0, "volume": 114.0, "delta": 0.2146, "gamma": 0.0757, "vega": 0.0102, "theta": -0.4694, "rho": 0.0, "theo": 0.4694, "change": -11.155, "open": 4.21, "high": 7.46, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:57:09", "percent_change": -98.9357, "prev_day_close": 11.2750000953674}, {"option": "WDC260821P00462500", "bid": 2.5, "bid_size": 1.0, "ask": 4.85, "ask_size": 24.0, "iv": 1.2363, "open_interest": 105.0, "volume": 180.0, "delta": -0.7854, "gamma": 0.0757, "vega": 0.0102, "theta": -0.4694, "rho": 0.0, "theo": 3.5434, "change": -0.925, "open": 2.87, "high": 5.9, "low": 0.25, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -20.904, "prev_day_close": 4.42500019073486}, {"option": "WDC260821C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 83.0, "iv": 1.2113, "open_interest": 87.0, "volume": 262.0, "delta": 0.1186, "gamma": 0.0425, "vega": 0.0069, "theta": -0.2703, "rho": 0.0, "theo": 0.2703, "change": -9.675, "open": 6.71, "high": 7.21, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:56:24", "percent_change": -98.977, "prev_day_close": 9.77500009536743}, {"option": "WDC260821P00465000", "bid": 2.58, "bid_size": 103.0, "ask": 9.05, "ask_size": 72.0, "iv": 1.3014, "open_interest": 220.0, "volume": 239.0, "delta": -0.8814, "gamma": 0.0425, "vega": 0.0069, "theta": -0.2703, "rho": 0.0, "theo": 5.8443, "change": 0.315, "open": 1.25, "high": 10.0, "low": 0.75, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-08-21T15:59:03", "percent_change": 5.80645, "prev_day_close": 5.42500019073486}, {"option": "WDC260821C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 18.0, "iv": 2.1438, "open_interest": 110.0, "volume": 168.0, "delta": 0.0628, "gamma": 0.0237, "vega": 0.0043, "theta": -0.1408, "rho": 0.0, "theo": 0.1408, "change": -8.025, "open": 8.0, "high": 8.0, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:45:16", "percent_change": -98.7692, "prev_day_close": 8.12499976158142}, {"option": "WDC260821P00467500", "bid": 5.05, "bid_size": 103.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 103.0, "volume": 138.0, "delta": -0.9372, "gamma": 0.0237, "vega": 0.0043, "theta": -0.1408, "rho": 0.0, "theo": 8.2148, "change": -2.15, "open": 4.05, "high": 10.89, "low": 1.85, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T15:40:22", "percent_change": -32.8244, "prev_day_close": 6.54999995231628}, {"option": "WDC260821C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 20.0, "iv": 1.7927, "open_interest": 371.0, "volume": 329.0, "delta": 0.031, "gamma": 0.0125, "vega": 0.0024, "theta": -0.0665, "rho": 0.0, "theo": 0.0665, "change": -7.215, "open": 8.53, "high": 11.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:44", "percent_change": -99.8616, "prev_day_close": 7.22500014305115}, {"option": "WDC260821P00470000", "bid": 9.2, "bid_size": 68.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 620.0, "volume": 145.0, "delta": -0.969, "gamma": 0.0125, "vega": 0.0024, "theta": -0.0665, "rho": 0.0, "theo": 10.6405, "change": 2.625, "open": 3.0, "high": 14.55, "low": 3.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:59:34", "percent_change": 33.7621, "prev_day_close": 7.77499985694885}, {"option": "WDC260821C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.8022, "open_interest": 40.0, "volume": 95.0, "delta": 0.0146, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0299, "rho": 0.0, "theo": 0.0299, "change": -5.875, "open": 5.3, "high": 6.35, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:12:20", "percent_change": -98.3264, "prev_day_close": 5.97500014305115}, {"option": "WDC260821P00472500", "bid": 10.0, "bid_size": 136.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 144.0, "volume": 46.0, "delta": -0.9854, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0299, "rho": 0.0, "theo": 13.1039, "change": -2.325, "open": 6.0, "high": 15.4, "low": 6.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:31:15", "percent_change": -24.933, "prev_day_close": 9.32499980926514}, {"option": "WDC260821C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 2.0143, "open_interest": 209.0, "volume": 284.0, "delta": 0.0074, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0148, "rho": 0.0, "theo": 0.0148, "change": -5.19, "open": 6.0, "high": 6.0, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:39", "percent_change": -99.8077, "prev_day_close": 5.20000004768372}, {"option": "WDC260821P00475000", "bid": 11.7, "bid_size": 153.0, "ask": 18.05, "ask_size": 41.0, "iv": 0.0, "open_interest": 217.0, "volume": 75.0, "delta": -0.9926, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0148, "rho": 0.0, "theo": 15.5888, "change": -0.35, "open": 8.05, "high": 14.0, "low": 7.3, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T15:39:41", "percent_change": -3.21101, "prev_day_close": 10.9000000953674}, {"option": "WDC260821C00477500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 4.0, "iv": 2.8996, "open_interest": 40.0, "volume": 122.0, "delta": 0.0048, "gamma": 0.002, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 0.0098, "change": -4.345, "open": 3.95, "high": 3.95, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:29:50", "percent_change": -99.3143, "prev_day_close": 4.375}, {"option": "WDC260821P00477500", "bid": 14.25, "bid_size": 140.0, "ask": 21.3, "ask_size": 147.0, "iv": 0.0, "open_interest": 147.0, "volume": 11.0, "delta": -0.9952, "gamma": 0.002, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 18.0838, "change": -1.355, "open": 11.95, "high": 20.91, "low": 11.17, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-08-21T15:26:17", "percent_change": -10.8184, "prev_day_close": 12.5250000953674}, {"option": "WDC260821C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 2.7459, "open_interest": 274.0, "volume": 216.0, "delta": 0.0038, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0085, "rho": 0.0, "theo": 0.0085, "change": -3.655, "open": 4.5, "high": 4.5, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:34:15", "percent_change": -99.4558, "prev_day_close": 3.67500007152557}, {"option": "WDC260821P00480000", "bid": 19.0, "bid_size": 102.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 446.0, "volume": 123.0, "delta": -0.9962, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0085, "rho": 0.0, "theo": 20.5825, "change": 6.16, "open": 8.5, "high": 23.42, "low": 8.3, "tick": "no_change", "last_trade_price": 20.51, "last_trade_time": "2026-08-21T15:59:27", "percent_change": 42.9268, "prev_day_close": 14.3500003814697}, {"option": "WDC260821C00482500", "bid": 0.01, "bid_size": 2.0, "ask": 0.33, "ask_size": 2.0, "iv": 3.5622, "open_interest": 133.0, "volume": 150.0, "delta": 0.0034, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 0.0082, "change": -3.075, "open": 0.8, "high": 1.52, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:51", "percent_change": -99.6758, "prev_day_close": 3.08500003814697}, {"option": "WDC260821P00482500", "bid": 19.3, "bid_size": 9.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 123.0, "volume": 2.0, "delta": -0.9966, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 23.0822, "change": 1.445, "open": 26.54, "high": 26.54, "low": 17.67, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-08-21T12:01:27", "percent_change": 8.90601, "prev_day_close": 16.2250003814697}, {"option": "WDC260821C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 3.1197, "open_interest": 284.0, "volume": 277.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0003, "theta": -0.0081, "rho": 0.0, "theo": 0.0081, "change": -2.5, "open": 3.15, "high": 3.3, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:01:54", "percent_change": -99.6016, "prev_day_close": 2.50999999046326}, {"option": "WDC260821P00485000", "bid": 21.8, "bid_size": 159.0, "ask": 28.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 164.0, "volume": 30.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0003, "theta": -0.0081, "rho": 0.0, "theo": 25.5821, "change": 4.42, "open": 11.65, "high": 22.57, "low": 11.65, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-08-21T15:44:24", "percent_change": 24.3526, "prev_day_close": 18.1499996185303}, {"option": "WDC260821C00487500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 3.938, "open_interest": 254.0, "volume": 35.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0003, "theta": -0.008, "rho": 0.0, "theo": 0.008, "change": -2.03, "open": 2.52, "high": 2.52, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:20:17", "percent_change": -99.5098, "prev_day_close": 2.04000002145767}, {"option": "WDC260821P00487500", "bid": 25.0, "bid_size": 25.0, "ask": 31.2, "ask_size": 15.0, "iv": 3.204, "open_interest": 90.0, "volume": 5.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.0003, "theta": -0.008, "rho": 0.0, "theo": 28.082, "change": 5.325, "open": 28.0, "high": 28.0, "low": 22.2, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-21T15:45:11", "percent_change": 26.3941, "prev_day_close": 20.1750001907349}, {"option": "WDC260821C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.9208, "open_interest": 705.0, "volume": 559.0, "delta": 0.0027, "gamma": 0.0008, "vega": 0.0003, "theta": -0.008, "rho": 0.0, "theo": 0.008, "change": -1.64, "open": 1.7, "high": 3.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:02:23", "percent_change": -98.2036, "prev_day_close": 1.66999995708466}, {"option": "WDC260821P00490000", "bid": 27.6, "bid_size": 136.0, "ask": 33.25, "ask_size": 47.0, "iv": 0.0, "open_interest": 491.0, "volume": 90.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0003, "theta": -0.008, "rho": 0.0, "theo": 30.6345, "change": 8.435, "open": 15.3, "high": 33.72, "low": 15.3, "tick": "no_change", "last_trade_price": 30.76, "last_trade_time": "2026-08-21T15:59:00", "percent_change": 37.7827, "prev_day_close": 22.3250007629395}, {"option": "WDC260821C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 1.0, "iv": 6.8262, "open_interest": 31.0, "volume": 22.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0079, "rho": 0.0, "theo": 0.0079, "change": -1.3, "open": 1.43, "high": 1.43, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:41:26", "percent_change": -95.5882, "prev_day_close": 1.36000001430511}, {"option": "WDC260821P00492500", "bid": 28.0, "bid_size": 9.0, "ask": 36.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 59.0, "volume": 17.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0079, "rho": 0.0, "theo": 33.1344, "change": 7.015, "open": 22.15, "high": 32.03, "low": 22.15, "tick": "up", "last_trade_price": 30.74, "last_trade_time": "2026-08-21T15:46:42", "percent_change": 29.568, "prev_day_close": 23.7250003814697}, {"option": "WDC260821C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.3366, "open_interest": 220.0, "volume": 56.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": -1.0, "open": 1.0, "high": 1.32, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:13:31", "percent_change": -97.0874, "prev_day_close": 1.03000000119209}, {"option": "WDC260821P00495000", "bid": 31.0, "bid_size": 57.0, "ask": 38.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 123.0, "volume": 45.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 35.5819, "change": 3.95, "open": 28.46, "high": 34.7, "low": 28.13, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-21T15:24:26", "percent_change": 15.4599, "prev_day_close": 25.5500001907349}, {"option": "WDC260821C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 5.165, "open_interest": 78.0, "volume": 8.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": -0.875, "open": 0.7, "high": 0.7, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:43:37", "percent_change": -98.8701, "prev_day_close": 0.884999990463257}, {"option": "WDC260821P00497500", "bid": 33.0, "bid_size": 26.0, "ask": 40.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 248.0, "volume": 38.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 38.0818, "change": 4.91, "open": 31.92, "high": 40.8, "low": 30.15, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-08-21T15:40:14", "percent_change": 17.2887, "prev_day_close": 28.3999996185303}, {"option": "WDC260821C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.7439, "open_interest": 1760.0, "volume": 676.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 0.0077, "change": -0.685, "open": 0.74, "high": 1.07, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:47:26", "percent_change": -94.4828, "prev_day_close": 0.724999994039536}, {"option": "WDC260821P00500000", "bid": 36.0, "bid_size": 39.0, "ask": 41.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 3155.0, "volume": 221.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 40.5817, "change": 13.2, "open": 24.65, "high": 43.97, "low": 22.08, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-08-21T15:58:09", "percent_change": 43.7811, "prev_day_close": 30.1499996185303}, {"option": "WDC260821C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 4.4886, "open_interest": 175.0, "volume": 159.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 0.0077, "change": -0.565, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:58:48", "percent_change": -94.958, "prev_day_close": 0.594999998807907}, {"option": "WDC260821P00502500", "bid": 38.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 27.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0077, "rho": 0.0, "theo": 43.0817, "change": 3.37, "open": 29.48, "high": 40.12, "low": 29.48, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-08-21T15:37:24", "percent_change": 9.89721, "prev_day_close": 34.0500001907349}, {"option": "WDC260821C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 5.1483, "open_interest": 187.0, "volume": 133.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": -0.435, "open": 0.51, "high": 0.51, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:42:43", "percent_change": -93.5484, "prev_day_close": 0.465000003576279}, {"option": "WDC260821P00505000", "bid": 41.15, "bid_size": 151.0, "ask": 49.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 101.0, "volume": 37.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0076, "rho": 0.0, "theo": 45.5816, "change": 7.32, "open": 31.9, "high": 47.2, "low": 31.9, "tick": "up", "last_trade_price": 43.22, "last_trade_time": "2026-08-21T15:51:04", "percent_change": 20.39, "prev_day_close": 35.8999996185303}, {"option": "WDC260821C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.3405, "open_interest": 512.0, "volume": 20.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0075, "rho": 0.0, "theo": 0.0075, "change": -0.62, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:52:33", "percent_change": -98.4127, "prev_day_close": 0.630000023171306}, {"option": "WDC260821P00507500", "bid": 43.0, "bid_size": 7.0, "ask": 50.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0075, "rho": 0.0, "theo": 48.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-19T10:10:10", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "WDC260821C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.2649, "open_interest": 805.0, "volume": 39.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0075, "rho": 0.0, "theo": 0.0075, "change": -0.265, "open": 0.05, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:59:08", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "WDC260821P00510000", "bid": 46.0, "bid_size": 20.0, "ask": 53.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 431.0, "volume": 26.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0075, "rho": 0.0, "theo": 50.5815, "change": 8.325, "open": 36.04, "high": 52.23, "low": 36.04, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-08-21T15:53:15", "percent_change": 20.6448, "prev_day_close": 40.3250007629394}, {"option": "WDC260821C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 30.0, "volume": 4.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": 0.88, "open": 0.01, "high": 1.25, "low": 0.01, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T12:21:22", "percent_change": 237.838, "prev_day_close": 0.370000008493662}, {"option": "WDC260821P00512500", "bid": 48.0, "bid_size": 5.0, "ask": 55.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0074, "rho": 0.0, "theo": 53.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-08-19T09:48:08", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "WDC260821C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 186.0, "volume": 54.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:39:18", "percent_change": -76.9231, "prev_day_close": 0.259999997913837}, {"option": "WDC260821P00515000", "bid": 51.0, "bid_size": 60.0, "ask": 58.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 162.0, "volume": 11.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0074, "rho": 0.0, "theo": 55.5814, "change": 6.95, "open": 53.13, "high": 53.13, "low": 50.45, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-08-21T15:46:51", "percent_change": 15.2079, "prev_day_close": 45.7000007629394}, {"option": "WDC260821C00517500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 46.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 0.0073, "change": -0.29, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:54:53", "percent_change": -87.8788, "prev_day_close": 0.330000001937151}, {"option": "WDC260821P00517500", "bid": 53.0, "bid_size": 5.0, "ask": 60.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 58.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-18T12:39:23", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "WDC260821C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 5.831, "open_interest": 647.0, "volume": 54.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 0.0073, "change": -0.18, "open": 0.13, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:31", "percent_change": -94.7368, "prev_day_close": 0.190000005066395}, {"option": "WDC260821P00520000", "bid": 56.0, "bid_size": 24.0, "ask": 63.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 113.0, "volume": 70.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 60.5813, "change": 6.845, "open": 41.25, "high": 63.52, "low": 41.25, "tick": "up", "last_trade_price": 57.82, "last_trade_time": "2026-08-21T15:44:51", "percent_change": 13.4282, "prev_day_close": 50.9750003814697}, {"option": "WDC260821C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 329.0, "volume": 22.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": -0.09, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:50:57", "percent_change": -81.8182, "prev_day_close": 0.110000001266599}, {"option": "WDC260821P00522500", "bid": 58.0, "bid_size": 5.0, "ask": 64.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0072, "rho": 0.0, "theo": 63.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "WDC260821C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.6746, "open_interest": 539.0, "volume": 34.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": -0.09, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:09:09", "percent_change": -75.0, "prev_day_close": 0.119999999180436}, {"option": "WDC260821P00525000", "bid": 61.0, "bid_size": 64.0, "ask": 68.6, "ask_size": 97.0, "iv": 0.0, "open_interest": 100.0, "volume": 55.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0072, "rho": 0.0, "theo": 65.5812, "change": 4.915, "open": 56.2, "high": 60.94, "low": 56.2, "tick": "up", "last_trade_price": 60.94, "last_trade_time": "2026-08-21T12:13:35", "percent_change": 8.77287, "prev_day_close": 56.0249996185303}, {"option": "WDC260821C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 7.4228, "open_interest": 10.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0071, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T15:44:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260821P00527500", "bid": 63.0, "bid_size": 5.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0071, "rho": 0.0, "theo": 68.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-08-18T10:17:19", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "WDC260821C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 6.0426, "open_interest": 382.0, "volume": 25.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 0.0071, "change": -0.06, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:49:21", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "WDC260821P00530000", "bid": 66.0, "bid_size": 9.0, "ask": 73.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 70.5811, "change": 5.55, "open": 66.0, "high": 66.0, "low": 66.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-08-21T12:26:45", "percent_change": 9.18114, "prev_day_close": 60.4500007629394}, {"option": "WDC260821C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 6.2245, "open_interest": 57.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T15:44:41", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "WDC260821P00532500", "bid": 68.0, "bid_size": 3.0, "ask": 75.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 73.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "WDC260821C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 273.0, "volume": 25.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 0.0069, "change": -0.07, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:35:26", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "WDC260821P00535000", "bid": 71.0, "bid_size": 5.0, "ask": 78.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 15.0, "volume": 2.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 75.581, "change": 4.815, "open": 71.01, "high": 71.01, "low": 69.49, "tick": "down", "last_trade_price": 69.49, "last_trade_time": "2026-08-21T13:39:08", "percent_change": 7.44491, "prev_day_close": 64.6750011444092}, {"option": "WDC260821C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.5846, "open_interest": 28.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0069, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:39:55", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WDC260821P00537500", "bid": 73.0, "bid_size": 5.0, "ask": 80.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0069, "rho": 0.0, "theo": 78.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.42, "last_trade_time": "2026-08-19T10:28:51", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "WDC260821C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 6.7628, "open_interest": 1517.0, "volume": 14.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:21:49", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "WDC260821P00540000", "bid": 76.0, "bid_size": 51.0, "ask": 83.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 410.0, "volume": 3.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 80.5809, "change": 3.35, "open": 64.5, "high": 74.0, "low": 64.5, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-21T12:00:34", "percent_change": 4.74168, "prev_day_close": 70.6500015258789}, {"option": "WDC260821C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T13:33:27", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WDC260821P00542500", "bid": 78.0, "bid_size": 4.0, "ask": 85.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 83.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.06, "last_trade_time": "2026-08-19T10:28:49", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "WDC260821C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 7.1156, "open_interest": 621.0, "volume": 31.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": -0.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:08:37", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "WDC260821P00545000", "bid": 81.0, "bid_size": 4.0, "ask": 87.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 85.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-08-20T14:49:24", "percent_change": 0.0, "prev_day_close": 75.375}, {"option": "WDC260821C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.0, "open_interest": 109.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:20:14", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "WDC260821P00547500", "bid": 83.0, "bid_size": 4.0, "ask": 89.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 88.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-08-19T14:34:24", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "WDC260821C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 7.4637, "open_interest": 1184.0, "volume": 21.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:14:57", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "WDC260821P00550000", "bid": 86.0, "bid_size": 3.0, "ask": 93.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 35.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 90.5807, "change": 4.325, "open": 85.2, "high": 85.2, "low": 85.2, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-08-21T12:48:55", "percent_change": 5.34776, "prev_day_close": 80.875}, {"option": "WDC260821C00552500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:44:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00552500", "bid": 88.0, "bid_size": 5.0, "ask": 95.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 93.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.72, "last_trade_time": "2026-08-20T14:49:24", "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "WDC260821C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 7.8073, "open_interest": 300.0, "volume": 11.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 0.0065, "change": -0.045, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:57:05", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "WDC260821P00555000", "bid": 91.0, "bid_size": 4.0, "ask": 97.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 95.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-20T14:49:15", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "WDC260821C00557500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 57.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 0.0065, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:22:55", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "WDC260821P00557500", "bid": 93.0, "bid_size": 5.0, "ask": 99.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0065, "rho": 0.0, "theo": 98.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "WDC260821C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 8.1465, "open_interest": 432.0, "volume": 38.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:25:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "WDC260821P00560000", "bid": 96.0, "bid_size": 9.0, "ask": 103.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 49.0, "volume": 2.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 100.5805, "change": 1.25, "open": 88.25, "high": 91.5, "low": 88.25, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-08-21T09:37:16", "percent_change": 1.38504, "prev_day_close": 90.25}, {"option": "WDC260821C00562500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 8.3146, "open_interest": 23.0, "volume": 2.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:50:14", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "WDC260821P00562500", "bid": 98.0, "bid_size": 4.0, "ask": 105.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0064, "rho": 0.0, "theo": 103.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2750015258789}, {"option": "WDC260821C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.0, "open_interest": 186.0, "volume": 6.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0063, "rho": 0.0, "theo": 0.0063, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:36", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00565000", "bid": 101.0, "bid_size": 5.0, "ask": 107.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0063, "rho": 0.0, "theo": 105.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-20T14:49:24", "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "WDC260821C00567500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0063, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:58:31", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "WDC260821P00567500", "bid": 101.0, "bid_size": 4.0, "ask": 109.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0063, "rho": 0.0, "theo": 108.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "WDC260821C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 596.0, "volume": 6.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:10:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00570000", "bid": 103.0, "bid_size": 10.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 110.5802, "change": 10.49, "open": 110.49, "high": 110.49, "low": 110.49, "tick": "up", "last_trade_price": 110.49, "last_trade_time": "2026-08-21T15:59:19", "percent_change": 10.49, "prev_day_close": 100.0}, {"option": "WDC260821C00572500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:37:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WDC260821P00572500", "bid": 107.25, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 113.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.174999237061}, {"option": "WDC260821C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 0.0, "open_interest": 397.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:58:04", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "WDC260821P00575000", "bid": 109.75, "bid_size": 6.0, "ask": 118.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0061, "rho": 0.0, "theo": 115.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-08-17T09:45:53", "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "WDC260821C00577500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:58:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WDC260821P00577500", "bid": 110.0, "bid_size": 5.0, "ask": 119.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0061, "rho": 0.0, "theo": 118.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.025001525879}, {"option": "WDC260821C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 440.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:00:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "WDC260821P00580000", "bid": 113.0, "bid_size": 3.0, "ask": 125.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 120.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-08-20T14:49:24", "percent_change": 0.0, "prev_day_close": 111.875}, {"option": "WDC260821C00582500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:40:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WDC260821P00582500", "bid": 115.0, "bid_size": 5.0, "ask": 125.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 123.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "WDC260821C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 161.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:15:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00585000", "bid": 118.0, "bid_size": 4.0, "ask": 128.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0059, "rho": 0.0, "theo": 125.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.58, "last_trade_time": "2026-08-14T11:48:37", "percent_change": 0.0, "prev_day_close": 116.625}, {"option": "WDC260821C00587500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 160.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:31:31", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00587500", "bid": 122.2, "bid_size": 6.0, "ask": 130.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0059, "rho": 0.0, "theo": 128.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-08-18T10:57:23", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "WDC260821C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 5141.0, "volume": 18.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:31:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00590000", "bid": 122.8, "bid_size": 12.0, "ask": 134.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 130.5798, "change": 10.44, "open": 132.19, "high": 132.19, "low": 132.19, "tick": "up", "last_trade_price": 132.19, "last_trade_time": "2026-08-21T10:25:02", "percent_change": 8.57495, "prev_day_close": 121.75}, {"option": "WDC260821C00592500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-20T09:51:38", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "WDC260821P00592500", "bid": 125.0, "bid_size": 5.0, "ask": 134.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 133.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-18T15:55:00", "percent_change": 0.0, "prev_day_close": 123.974998474121}, {"option": "WDC260821C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 1.0, "iv": 0.0, "open_interest": 269.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:25:33", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "WDC260821P00595000", "bid": 128.0, "bid_size": 4.0, "ask": 138.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 135.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.38, "last_trade_time": "2026-08-20T11:16:07", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "WDC260821C00597500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T09:55:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "WDC260821P00597500", "bid": 132.25, "bid_size": 6.0, "ask": 139.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 138.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-18T15:55:00", "percent_change": 0.0, "prev_day_close": 128.674999237061}, {"option": "WDC260821C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 2227.0, "volume": 5.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:03:45", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821P00600000", "bid": 133.0, "bid_size": 6.0, "ask": 143.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 140.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.9, "last_trade_time": "2026-08-20T14:49:15", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "WDC260821C00602500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T12:05:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00602500", "bid": 137.5, "bid_size": 6.0, "ask": 145.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 143.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "WDC260821C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.0, "open_interest": 358.0, "volume": 5.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:23:14", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00605000", "bid": 138.0, "bid_size": 5.0, "ask": 147.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 145.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.95, "last_trade_time": "2026-08-07T09:53:27", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "WDC260821C00607500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:58:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821P00607500", "bid": 140.0, "bid_size": 5.0, "ask": 151.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 148.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.299995422363}, {"option": "WDC260821C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 922.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 0.0054, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:10:12", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00610000", "bid": 143.0, "bid_size": 3.0, "ask": 153.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 150.5794, "change": 3.58, "open": 144.98, "high": 144.98, "low": 144.98, "tick": "down", "last_trade_price": 144.98, "last_trade_time": "2026-08-21T13:41:35", "percent_change": 2.53182, "prev_day_close": 141.400001525879}, {"option": "WDC260821C00612500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-19T14:12:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00612500", "bid": 145.0, "bid_size": 5.0, "ask": 155.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 153.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "WDC260821C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T14:13:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00615000", "bid": 149.25, "bid_size": 1.0, "ask": 159.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 155.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "WDC260821C00617500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-18T11:28:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00617500", "bid": 150.05, "bid_size": 6.0, "ask": 161.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 158.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.775001525879}, {"option": "WDC260821C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 959.0, "volume": 6.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:20:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00620000", "bid": 153.0, "bid_size": 6.0, "ask": 163.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 160.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-08-20T14:49:15", "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "WDC260821C00622500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:38:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00622500", "bid": 155.0, "bid_size": 5.0, "ask": 165.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 163.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "WDC260821C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 193.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:05:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00625000", "bid": 159.5, "bid_size": 1.0, "ask": 170.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 165.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "WDC260821C00627500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00627500", "bid": 160.05, "bid_size": 6.0, "ask": 169.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 168.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.974998474121}, {"option": "WDC260821C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 860.0, "volume": 13.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.055, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:51:41", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00630000", "bid": 163.0, "bid_size": 6.0, "ask": 173.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 170.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 161.625}, {"option": "WDC260821C00632500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T15:40:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00632500", "bid": 165.0, "bid_size": 5.0, "ask": 175.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 173.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "WDC260821C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0001, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:03:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00635000", "bid": 168.0, "bid_size": 4.0, "ask": 180.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0049, "rho": 0.0, "theo": 175.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "WDC260821C00637500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T13:07:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00637500", "bid": 170.0, "bid_size": 5.0, "ask": 180.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 178.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.974998474121}, {"option": "WDC260821C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2698.0, "volume": 12.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.055, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:51:41", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00640000", "bid": 173.0, "bid_size": 5.0, "ask": 183.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 180.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.1, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 171.775001525879}, {"option": "WDC260821C00642500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00642500", "bid": 175.0, "bid_size": 5.0, "ask": 185.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 183.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.775001525879}, {"option": "WDC260821C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:05:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00645000", "bid": 178.0, "bid_size": 5.0, "ask": 189.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 185.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.474998474121}, {"option": "WDC260821C00647500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00647500", "bid": 180.0, "bid_size": 4.0, "ask": 189.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 188.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.775001525879}, {"option": "WDC260821C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 0.0, "open_interest": 901.0, "volume": 4.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:48:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00650000", "bid": 183.0, "bid_size": 4.0, "ask": 192.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 190.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.88, "last_trade_time": "2026-08-11T12:30:08", "percent_change": 0.0, "prev_day_close": 181.074996948242}, {"option": "WDC260821C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T11:21:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00655000", "bid": 189.5, "bid_size": 6.0, "ask": 199.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 195.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "WDC260821C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.0, "open_interest": 521.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:42:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00660000", "bid": 193.0, "bid_size": 5.0, "ask": 203.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 200.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.85, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 191.175003051758}, {"option": "WDC260821C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T13:37:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00665000", "bid": 200.0, "bid_size": 6.0, "ask": 207.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 205.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "WDC260821C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.0, "open_interest": 421.0, "volume": 4.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:51:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00670000", "bid": 202.4, "bid_size": 6.0, "ask": 213.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 210.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.3, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 201.175003051758}, {"option": "WDC260821C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:22:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00675000", "bid": 207.4, "bid_size": 6.0, "ask": 217.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 215.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.449996948242}, {"option": "WDC260821C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.0, "open_interest": 265.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:33:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00680000", "bid": 212.4, "bid_size": 6.0, "ask": 223.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 220.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.75, "last_trade_time": "2026-08-04T14:43:08", "percent_change": 0.0, "prev_day_close": 211.849998474121}, {"option": "WDC260821C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:01:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00685000", "bid": 217.3, "bid_size": 6.0, "ask": 227.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 225.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.925003051758}, {"option": "WDC260821C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 4117.0, "volume": 4.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:14:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00690000", "bid": 222.3, "bid_size": 6.0, "ask": 234.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 230.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.72, "last_trade_time": "2026-08-12T15:51:44", "percent_change": 0.0, "prev_day_close": 221.650001525879}, {"option": "WDC260821C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T10:00:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00695000", "bid": 227.35, "bid_size": 6.0, "ask": 239.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 235.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.950004577637}, {"option": "WDC260821C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 0.0, "open_interest": 2203.0, "volume": 22.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:44:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00700000", "bid": 232.3, "bid_size": 5.0, "ask": 245.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 240.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.1, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 231.550003051758}, {"option": "WDC260821C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 601.0, "volume": 3.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.055, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:34:41", "percent_change": 1100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00710000", "bid": 245.0, "bid_size": 6.0, "ask": 255.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 250.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.1, "last_trade_time": "2026-08-20T14:40:14", "percent_change": 0.0, "prev_day_close": 241.625}, {"option": "WDC260821C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 510.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:03:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00720000", "bid": 252.3, "bid_size": 6.0, "ask": 263.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 260.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.63, "last_trade_time": "2026-08-12T15:51:44", "percent_change": 0.0, "prev_day_close": 251.074996948242}, {"option": "WDC260821C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 86.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:51:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00730000", "bid": 264.7, "bid_size": 6.0, "ask": 274.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 270.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.61, "last_trade_time": "2026-08-12T15:51:44", "percent_change": 0.0, "prev_day_close": 261.524993896484}, {"option": "WDC260821C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T13:42:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00740000", "bid": 272.35, "bid_size": 6.0, "ask": 284.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 280.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.45, "last_trade_time": "2026-08-07T10:12:57", "percent_change": 0.0, "prev_day_close": 271.625}, {"option": "WDC260821C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 1187.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:22:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00750000", "bid": 284.75, "bid_size": 6.0, "ask": 292.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 290.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.92, "last_trade_time": "2026-08-12T15:54:40", "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "WDC260821C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 365.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T14:54:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00760000", "bid": 292.4, "bid_size": 6.0, "ask": 303.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 300.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.35, "last_trade_time": "2026-08-13T15:16:06", "percent_change": 0.0, "prev_day_close": 291.549987792969}, {"option": "WDC260821C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 884.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T11:20:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00770000", "bid": 302.3, "bid_size": 1.0, "ask": 315.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 310.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.72, "last_trade_time": "2026-07-08T11:07:57", "percent_change": 0.0, "prev_day_close": 301.174987792969}, {"option": "WDC260821C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T11:22:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00780000", "bid": 312.3, "bid_size": 6.0, "ask": 325.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 320.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.65, "last_trade_time": "2026-08-06T15:19:27", "percent_change": 0.0, "prev_day_close": 312.199996948242}, {"option": "WDC260821C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 191.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.17, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:01:08", "percent_change": -94.4444, "prev_day_close": 0.180000007152557}, {"option": "WDC260821P00790000", "bid": 322.3, "bid_size": 6.0, "ask": 335.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 330.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.77, "last_trade_time": "2026-08-06T15:19:27", "percent_change": 0.0, "prev_day_close": 322.199996948242}, {"option": "WDC260821C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 212.0, "iv": 0.0, "open_interest": 1619.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:44:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00800000", "bid": 332.3, "bid_size": 6.0, "ask": 343.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 340.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.9, "last_trade_time": "2026-08-06T15:19:27", "percent_change": 0.0, "prev_day_close": 332.099990844727}, {"option": "WDC260821C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 785.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T14:07:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260821P00810000", "bid": 344.05, "bid_size": 6.0, "ask": 353.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 350.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.875}, {"option": "WDC260821C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.0, "open_interest": 776.0, "volume": 20.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:14:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821P00820000", "bid": 352.3, "bid_size": 6.0, "ask": 365.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 360.5755, "change": 6.675, "open": 358.55, "high": 358.55, "low": 358.55, "tick": "no_change", "last_trade_price": 358.55, "last_trade_time": "2026-08-21T09:54:08", "percent_change": 1.89698, "prev_day_close": 351.875}, {"option": "WDC260821C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 939.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:45:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00830000", "bid": 362.4, "bid_size": 6.0, "ask": 374.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 370.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.65, "last_trade_time": "2026-08-06T15:19:27", "percent_change": 0.0, "prev_day_close": 361.949996948242}, {"option": "WDC260821C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 456.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:06:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WDC260821P00840000", "bid": 372.4, "bid_size": 1.0, "ask": 385.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 380.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.32, "last_trade_time": "2026-08-14T15:47:51", "percent_change": 0.0, "prev_day_close": 371.849990844727}, {"option": "WDC260821C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 959.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-18T09:41:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WDC260821P00850000", "bid": 384.75, "bid_size": 6.0, "ask": 393.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 390.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.3, "last_trade_time": "2026-08-14T15:47:51", "percent_change": 0.0, "prev_day_close": 382.199996948242}, {"option": "WDC260821C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T09:46:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00860000", "bid": 392.4, "bid_size": 4.0, "ask": 405.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 400.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.43, "last_trade_time": "2026-08-07T15:47:55", "percent_change": 0.0, "prev_day_close": 392.149993896484}, {"option": "WDC260821C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 431.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:24:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00870000", "bid": 402.4, "bid_size": 1.0, "ask": 415.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 410.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.42, "last_trade_time": "2026-06-18T09:43:39", "percent_change": 0.0, "prev_day_close": 402.199996948242}, {"option": "WDC260821C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-20T09:46:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00880000", "bid": 412.4, "bid_size": 1.0, "ask": 425.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 420.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.55, "last_trade_time": "2026-06-24T12:30:47", "percent_change": 0.0, "prev_day_close": 412.199996948242}, {"option": "WDC260821C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:58:43", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "WDC260821P00890000", "bid": 422.4, "bid_size": 1.0, "ask": 434.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 430.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.5, "last_trade_time": "2026-06-25T12:08:04", "percent_change": 0.0, "prev_day_close": 422.125}, {"option": "WDC260821C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 359.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T09:47:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00900000", "bid": 432.3, "bid_size": 1.0, "ask": 445.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 440.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.37, "last_trade_time": "2026-06-24T09:59:05", "percent_change": 0.0, "prev_day_close": 431.550003051758}, {"option": "WDC260821C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 477.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:07:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00910000", "bid": 444.7, "bid_size": 1.0, "ask": 455.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 450.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.199996948242}, {"option": "WDC260821C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-17T09:53:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00920000", "bid": 452.3, "bid_size": 1.0, "ask": 465.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 460.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.199996948242}, {"option": "WDC260821C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:36:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00930000", "bid": 462.3, "bid_size": 1.0, "ask": 475.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 470.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.199996948242}, {"option": "WDC260821C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T09:47:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00940000", "bid": 472.3, "bid_size": 1.0, "ask": 485.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 480.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.199996948242}, {"option": "WDC260821C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T10:33:17", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "WDC260821P00950000", "bid": 482.3, "bid_size": 1.0, "ask": 495.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 490.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.19, "last_trade_time": "2026-07-28T15:54:35", "percent_change": 0.0, "prev_day_close": 482.125}, {"option": "WDC260821C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T09:52:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00960000", "bid": 494.55, "bid_size": 1.0, "ask": 505.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 500.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.22, "last_trade_time": "2026-07-28T15:54:35", "percent_change": 0.0, "prev_day_close": 491.875}, {"option": "WDC260821C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-06T15:37:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC260821P00970000", "bid": 504.55, "bid_size": 1.0, "ask": 515.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 510.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 510.4, "last_trade_time": "2026-07-28T15:52:20", "percent_change": 0.0, "prev_day_close": 502.199996948242}, {"option": "WDC260821C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 291.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-20T09:47:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P00980000", "bid": 512.35, "bid_size": 1.0, "ask": 525.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 520.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 520.37, "last_trade_time": "2026-07-28T15:52:20", "percent_change": 0.0, "prev_day_close": 512.149993896484}, {"option": "WDC260821C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:33:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P00990000", "bid": 524.55, "bid_size": 1.0, "ask": 534.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 530.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.199981689453}, {"option": "WDC260821C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 828.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T15:45:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P01000000", "bid": 532.25, "bid_size": 3.0, "ask": 546.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 540.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.35, "last_trade_time": "2026-06-25T09:39:46", "percent_change": 0.0, "prev_day_close": 531.875}, {"option": "WDC260821C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T12:57:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "WDC260821P01020000", "bid": 552.3, "bid_size": 1.0, "ask": 565.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 560.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.850006103516}, {"option": "WDC260821C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T10:33:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260821P01040000", "bid": 572.25, "bid_size": 3.0, "ask": 585.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 580.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 572.049987792969}, {"option": "WDC260821C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-20T09:47:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P01060000", "bid": 592.35, "bid_size": 1.0, "ask": 606.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 600.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.68, "last_trade_time": "2026-07-23T10:00:24", "percent_change": 0.0, "prev_day_close": 592.149993896484}, {"option": "WDC260821C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T09:48:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P01080000", "bid": 614.7, "bid_size": 1.0, "ask": 625.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 620.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 612.149993896484}, {"option": "WDC260821C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:14:07", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "WDC260821P01100000", "bid": 632.45, "bid_size": 1.0, "ask": 645.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 640.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.67, "last_trade_time": "2026-06-26T09:47:43", "percent_change": 0.0, "prev_day_close": 632.199981689453}, {"option": "WDC260821C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-20T09:48:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260821P01120000", "bid": 652.3, "bid_size": 1.0, "ask": 665.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 660.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 652.100006103516}, {"option": "WDC260821C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T09:58:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821P01140000", "bid": 672.3, "bid_size": 1.0, "ask": 685.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 680.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.100006103516}, {"option": "WDC260821C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.0, "open_interest": 587.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T15:40:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260821P01160000", "bid": 694.55, "bid_size": 3.0, "ask": 705.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 700.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 590.65, "last_trade_time": "2026-07-23T09:45:39", "percent_change": 0.0, "prev_day_close": 691.875}, {"option": "WDC260828C00230000", "bid": 224.8, "bid_size": 3.0, "ask": 237.75, "ask_size": 1.0, "iv": 2.7484, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.044, "theo": 229.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.51, "last_trade_time": "2026-08-18T09:31:34", "percent_change": 0.0, "prev_day_close": 239.149993896484}, {"option": "WDC260828P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 1.7243, "open_interest": 544.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T09:52:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDC260828C00240000", "bid": 215.7, "bid_size": 4.0, "ask": 227.95, "ask_size": 2.0, "iv": 2.739, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.046, "theo": 219.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.424995422363}, {"option": "WDC260828P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6579, "open_interest": 86.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T09:30:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828C00250000", "bid": 207.6, "bid_size": 3.0, "ask": 217.95, "ask_size": 2.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0479, "theo": 209.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "WDC260828P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.4067, "open_interest": 12.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": -2.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:49:04", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "WDC260828C00260000", "bid": 197.3, "bid_size": 3.0, "ask": 207.95, "ask_size": 2.0, "iv": 2.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0498, "theo": 199.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "WDC260828P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 1.4793, "open_interest": 62.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:04:20", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "WDC260828C00270000", "bid": 186.3, "bid_size": 6.0, "ask": 197.0, "ask_size": 6.0, "iv": 2.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0517, "theo": 189.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.574996948242}, {"option": "WDC260828P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.888, "open_interest": 62.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0027, "change": -2.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:56:41", "percent_change": -98.1176, "prev_day_close": 2.125}, {"option": "WDC260828C00280000", "bid": 177.3, "bid_size": 7.0, "ask": 187.0, "ask_size": 6.0, "iv": 2.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0536, "theo": 179.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "WDC260828P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 97.0, "iv": 1.9297, "open_interest": 55.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:45:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "WDC260828C00290000", "bid": 167.8, "bid_size": 6.0, "ask": 177.0, "ask_size": 6.0, "iv": 2.1326, "open_interest": 0.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0042, "rho": 0.0555, "theo": 169.6801, "change": -3.68, "open": 176.34, "high": 176.34, "low": 175.32, "tick": "down", "last_trade_price": 175.32, "last_trade_time": "2026-08-21T14:42:08", "percent_change": -2.05587, "prev_day_close": 179.0}, {"option": "WDC260828P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 10.0, "iv": 1.5842, "open_interest": 82.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T12:42:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260828C00300000", "bid": 157.1, "bid_size": 6.0, "ask": 167.0, "ask_size": 6.0, "iv": 1.9412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0064, "rho": 0.0574, "theo": 159.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.4, "last_trade_time": "2026-08-20T13:24:47", "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "WDC260828P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0312, "open_interest": 241.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0064, "rho": 0.0, "theo": 0.0097, "change": -0.355, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:27:01", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "WDC260828C00310000", "bid": 146.4, "bid_size": 6.0, "ask": 157.0, "ask_size": 6.0, "iv": 1.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0021, "theta": -0.0097, "rho": 0.0593, "theo": 149.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.699996948242}, {"option": "WDC260828P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 5.0, "iv": 1.5737, "open_interest": 81.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0097, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:09:53", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "WDC260828C00320000", "bid": 137.1, "bid_size": 6.0, "ask": 145.5, "ask_size": 6.0, "iv": 1.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0032, "theta": -0.015, "rho": 0.0611, "theo": 139.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "WDC260828P00320000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8638, "open_interest": 632.0, "volume": 134.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.015, "rho": -0.0001, "theo": 0.0249, "change": -0.175, "open": 0.06, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:55:43", "percent_change": -85.3659, "prev_day_close": 0.205000002868474}, {"option": "WDC260828C00330000", "bid": 126.4, "bid_size": 6.0, "ask": 137.2, "ask_size": 6.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.005, "theta": -0.0232, "rho": 0.063, "theo": 129.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "WDC260828P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 6.0, "iv": 1.1691, "open_interest": 150.0, "volume": 7.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.005, "theta": -0.0232, "rho": -0.0002, "theo": 0.0406, "change": 0.35, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T10:59:43", "percent_change": 218.75, "prev_day_close": 0.159999996423721}, {"option": "WDC260828C00335000", "bid": 121.8, "bid_size": 6.0, "ask": 132.2, "ask_size": 6.0, "iv": 1.5056, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0289, "rho": 0.0639, "theo": 124.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.35, "last_trade_time": "2026-08-04T15:35:13", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "WDC260828P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 110.0, "iv": 1.0743, "open_interest": 28.0, "volume": 41.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0289, "rho": -0.0003, "theo": 0.0521, "change": -0.02, "open": 0.2, "high": 0.22, "low": 0.06, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:50:19", "percent_change": -8.33333, "prev_day_close": 0.239999999292195}, {"option": "WDC260828C00340000", "bid": 116.3, "bid_size": 6.0, "ask": 125.6, "ask_size": 6.0, "iv": 1.2736, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0078, "theta": -0.036, "rho": 0.0647, "theo": 119.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-08-20T13:24:12", "percent_change": 0.0, "prev_day_close": 128.675003051758}, {"option": "WDC260828P00340000", "bid": 0.05, "bid_size": 10.0, "ask": 0.55, "ask_size": 99.0, "iv": 1.0097, "open_interest": 138.0, "volume": 212.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0078, "theta": -0.036, "rho": -0.0004, "theo": 0.0672, "change": -0.275, "open": 0.1, "high": 0.29, "low": 0.06, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:51:12", "percent_change": -73.3333, "prev_day_close": 0.374999988824129}, {"option": "WDC260828C00345000", "bid": 111.4, "bid_size": 6.0, "ask": 122.0, "ask_size": 5.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0449, "rho": 0.0656, "theo": 114.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.449996948242}, {"option": "WDC260828P00345000", "bid": 0.05, "bid_size": 5.0, "ask": 0.62, "ask_size": 75.0, "iv": 0.9819, "open_interest": 260.0, "volume": 131.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0097, "theta": -0.045, "rho": -0.0004, "theo": 0.0867, "change": -0.76, "open": 0.14, "high": 0.22, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:34:45", "percent_change": -88.3721, "prev_day_close": 0.859999978914857}, {"option": "WDC260828C00350000", "bid": 106.9, "bid_size": 6.0, "ask": 117.95, "ask_size": 6.0, "iv": 1.388, "open_interest": 11.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0121, "theta": -0.056, "rho": 0.0664, "theo": 109.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.63, "last_trade_time": "2026-08-12T15:22:14", "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "WDC260828P00350000", "bid": 0.05, "bid_size": 1.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.8309, "open_interest": 217.0, "volume": 11.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0562, "rho": -0.0006, "theo": 0.1126, "change": -0.155, "open": 0.15, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:50:36", "percent_change": -54.386, "prev_day_close": 0.284999990835786}, {"option": "WDC260828C00355000", "bid": 101.45, "bid_size": 6.0, "ask": 110.0, "ask_size": 5.0, "iv": 1.0746, "open_interest": 11.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.015, "theta": -0.0698, "rho": 0.0672, "theo": 104.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.93, "last_trade_time": "2026-08-12T15:22:14", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "WDC260828P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 2.0, "iv": 0.7962, "open_interest": 58.0, "volume": 13.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.015, "theta": -0.0699, "rho": -0.0007, "theo": 0.1456, "change": -0.295, "open": 0.25, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:00:06", "percent_change": -66.2921, "prev_day_close": 0.444999990984798}, {"option": "WDC260828C00360000", "bid": 97.6, "bid_size": 6.0, "ask": 105.0, "ask_size": 5.0, "iv": 1.124, "open_interest": 3.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0186, "theta": -0.0869, "rho": 0.068, "theo": 99.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.56, "last_trade_time": "2026-08-06T09:58:54", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "WDC260828P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.7707, "open_interest": 882.0, "volume": 223.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0186, "theta": -0.087, "rho": -0.0009, "theo": 0.1892, "change": -0.215, "open": 0.3, "high": 0.32, "low": 0.14, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -55.8442, "prev_day_close": 0.385000005364418}, {"option": "WDC260828C00365000", "bid": 91.9, "bid_size": 14.0, "ask": 100.0, "ask_size": 5.0, "iv": 1.0163, "open_interest": 3.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0231, "theta": -0.1078, "rho": 0.0686, "theo": 94.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.05, "last_trade_time": "2026-08-17T12:42:06", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "WDC260828P00365000", "bid": 0.05, "bid_size": 13.0, "ask": 0.73, "ask_size": 125.0, "iv": 0.8308, "open_interest": 93.0, "volume": 54.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0231, "theta": -0.108, "rho": -0.0012, "theo": 0.246, "change": -0.225, "open": 0.29, "high": 0.36, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:19:33", "percent_change": -46.3918, "prev_day_close": 0.484999999403954}, {"option": "WDC260828C00370000", "bid": 87.85, "bid_size": 12.0, "ask": 95.0, "ask_size": 4.0, "iv": 1.0373, "open_interest": 3.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0009, "vega": 0.0285, "theta": -0.1335, "rho": 0.0692, "theo": 90.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.36, "last_trade_time": "2026-08-17T12:45:01", "percent_change": 0.0, "prev_day_close": 100.474998474121}, {"option": "WDC260828P00370000", "bid": 0.2, "bid_size": 23.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7478, "open_interest": 107.0, "volume": 113.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0285, "theta": -0.1337, "rho": -0.0015, "theo": 0.3202, "change": -0.19, "open": 0.37, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:10:15", "percent_change": -38.7755, "prev_day_close": 0.490000009536743}, {"option": "WDC260828C00372500", "bid": 85.5, "bid_size": 8.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.001, "vega": 0.0316, "theta": -0.1483, "rho": 0.0695, "theo": 87.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "WDC260828P00372500", "bid": 0.3, "bid_size": 1.0, "ask": 1.12, "ask_size": 107.0, "iv": 0.8494, "open_interest": 1.0, "volume": 9.0, "delta": -0.0205, "gamma": 0.001, "vega": 0.0316, "theta": -0.1485, "rho": -0.0017, "theo": 0.3652, "change": -0.32, "open": 0.33, "high": 0.43, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:37:44", "percent_change": -47.0588, "prev_day_close": 0.680000022053719}, {"option": "WDC260828C00375000", "bid": 83.95, "bid_size": 1.0, "ask": 90.0, "ask_size": 5.0, "iv": 1.0533, "open_interest": 7.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0011, "vega": 0.035, "theta": -0.1646, "rho": 0.0697, "theo": 85.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.53, "last_trade_time": "2026-08-17T12:49:22", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "WDC260828P00375000", "bid": 0.1, "bid_size": 102.0, "ask": 0.97, "ask_size": 102.0, "iv": 0.7864, "open_interest": 57.0, "volume": 95.0, "delta": -0.0232, "gamma": 0.0011, "vega": 0.0351, "theta": -0.1648, "rho": -0.0019, "theo": 0.4167, "change": -0.445, "open": 0.58, "high": 0.79, "low": 0.35, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -46.114, "prev_day_close": 0.964999973773956}, {"option": "WDC260828C00377500", "bid": 80.1, "bid_size": 6.0, "ask": 87.0, "ask_size": 10.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0013, "vega": 0.0387, "theta": -0.1825, "rho": 0.07, "theo": 82.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.74, "last_trade_time": "2026-08-20T10:36:35", "percent_change": 0.0, "prev_day_close": 93.8250007629394}, {"option": "WDC260828P00377500", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 103.0, "iv": 0.9124, "open_interest": 4.0, "volume": 119.0, "delta": -0.0261, "gamma": 0.0013, "vega": 0.0388, "theta": -0.1828, "rho": -0.0022, "theo": 0.4754, "change": -0.325, "open": 0.6, "high": 0.77, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:22:59", "percent_change": -38.0117, "prev_day_close": 0.854999989271164}, {"option": "WDC260828C00380000", "bid": 77.5, "bid_size": 14.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.9104, "open_interest": 16.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0014, "vega": 0.0428, "theta": -0.202, "rho": 0.0701, "theo": 80.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-20T12:53:13", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "WDC260828P00380000", "bid": 0.48, "bid_size": 10.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.7926, "open_interest": 275.0, "volume": 76.0, "delta": -0.0294, "gamma": 0.0014, "vega": 0.0429, "theta": -0.2023, "rho": -0.0025, "theo": 0.542, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:52:15", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "WDC260828C00382500", "bid": 75.55, "bid_size": 14.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0016, "vega": 0.0472, "theta": -0.2233, "rho": 0.0703, "theo": 77.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.31, "last_trade_time": "2026-08-20T12:23:41", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "WDC260828P00382500", "bid": 0.15, "bid_size": 128.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.7068, "open_interest": 0.0, "volume": 25.0, "delta": -0.0332, "gamma": 0.0016, "vega": 0.0473, "theta": -0.2238, "rho": -0.0027, "theo": 0.618, "change": -0.16, "open": 0.76, "high": 0.91, "low": 0.53, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T13:52:21", "percent_change": -16.6667, "prev_day_close": 0.959999978542328}, {"option": "WDC260828C00385000", "bid": 73.45, "bid_size": 14.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.9177, "open_interest": 26.0, "volume": 12.0, "delta": 0.9628, "gamma": 0.0017, "vega": 0.052, "theta": -0.2466, "rho": 0.0704, "theo": 75.4567, "change": -5.61, "open": 82.6, "high": 83.14, "low": 80.39, "tick": "down", "last_trade_price": 80.39, "last_trade_time": "2026-08-21T13:31:29", "percent_change": -6.52326, "prev_day_close": 86.0}, {"option": "WDC260828P00385000", "bid": 0.61, "bid_size": 9.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7309, "open_interest": 115.0, "volume": 84.0, "delta": -0.0373, "gamma": 0.0017, "vega": 0.0521, "theta": -0.247, "rho": -0.0031, "theo": 0.7043, "change": -0.39, "open": 1.0, "high": 1.08, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -39.0, "prev_day_close": 1.00000002980232}, {"option": "WDC260828C00387500", "bid": 70.5, "bid_size": 14.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.8942, "open_interest": 0.0, "volume": 12.0, "delta": 0.9582, "gamma": 0.0019, "vega": 0.0571, "theta": -0.2717, "rho": 0.0704, "theo": 73.0564, "change": -5.95, "open": 80.11, "high": 80.7, "low": 77.95, "tick": "down", "last_trade_price": 77.95, "last_trade_time": "2026-08-21T13:31:29", "percent_change": -7.09178, "prev_day_close": 83.9000015258789}, {"option": "WDC260828P00387500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 72.0, "iv": 0.7566, "open_interest": 3.0, "volume": 73.0, "delta": -0.0419, "gamma": 0.0019, "vega": 0.0572, "theta": -0.2722, "rho": -0.0035, "theo": 0.8021, "change": -0.545, "open": 1.05, "high": 1.06, "low": 0.74, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-21T14:27:47", "percent_change": -40.824, "prev_day_close": 1.33499997854233}, {"option": "WDC260828C00390000", "bid": 68.2, "bid_size": 6.0, "ask": 75.0, "ask_size": 14.0, "iv": 0.8512, "open_interest": 18.0, "volume": 2.0, "delta": 0.953, "gamma": 0.0021, "vega": 0.0627, "theta": -0.2989, "rho": 0.0704, "theo": 70.6691, "change": -3.8, "open": 77.89, "high": 77.89, "low": 77.85, "tick": "down", "last_trade_price": 77.85, "last_trade_time": "2026-08-21T11:50:30", "percent_change": -4.65401, "prev_day_close": 81.6500015258789}, {"option": "WDC260828P00390000", "bid": 0.66, "bid_size": 30.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7179, "open_interest": 191.0, "volume": 190.0, "delta": -0.047, "gamma": 0.0021, "vega": 0.0628, "theta": -0.2995, "rho": -0.0038, "theo": 0.9129, "change": -0.325, "open": 0.79, "high": 1.4, "low": 0.79, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-21T15:56:26", "percent_change": -27.4262, "prev_day_close": 1.18500000238419}, {"option": "WDC260828C00392500", "bid": 65.9, "bid_size": 14.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.8625, "open_interest": 0.0, "volume": 2.0, "delta": 0.9474, "gamma": 0.0023, "vega": 0.0687, "theta": -0.3281, "rho": 0.0704, "theo": 68.2964, "change": -3.58, "open": 75.4, "high": 75.42, "low": 75.4, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-08-21T11:50:30", "percent_change": -4.53165, "prev_day_close": 79.0}, {"option": "WDC260828P00392500", "bid": 0.01, "bid_size": 34.0, "ask": 1.16, "ask_size": 1.0, "iv": 0.646, "open_interest": 1.0, "volume": 20.0, "delta": -0.0527, "gamma": 0.0023, "vega": 0.0688, "theta": -0.3288, "rho": -0.0043, "theo": 1.0384, "change": -0.62, "open": 1.23, "high": 1.23, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:36:28", "percent_change": -40.7895, "prev_day_close": 1.51999998092651}, {"option": "WDC260828C00395000", "bid": 64.0, "bid_size": 14.0, "ask": 71.0, "ask_size": 5.0, "iv": 0.8884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0026, "vega": 0.075, "theta": -0.3594, "rho": 0.0703, "theo": 65.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-08-14T09:41:23", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "WDC260828P00395000", "bid": 1.09, "bid_size": 6.0, "ask": 1.37, "ask_size": 21.0, "iv": 0.7266, "open_interest": 112.0, "volume": 173.0, "delta": -0.059, "gamma": 0.0026, "vega": 0.0751, "theta": -0.3602, "rho": -0.0049, "theo": 1.1799, "change": -0.26, "open": 0.49, "high": 1.51, "low": 0.49, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:59:16", "percent_change": -17.8082, "prev_day_close": 1.45999997854233}, {"option": "WDC260828C00397500", "bid": 61.35, "bid_size": 14.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0028, "vega": 0.0818, "theta": -0.3928, "rho": 0.0702, "theo": 63.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "WDC260828P00397500", "bid": 1.17, "bid_size": 12.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.7456, "open_interest": 2.0, "volume": 47.0, "delta": -0.0659, "gamma": 0.0028, "vega": 0.082, "theta": -0.3938, "rho": -0.0053, "theo": 1.3393, "change": -0.84, "open": 1.79, "high": 1.79, "low": 0.95, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:48:41", "percent_change": -39.6226, "prev_day_close": 2.11999994516373}, {"option": "WDC260828C00400000", "bid": 59.05, "bid_size": 18.0, "ask": 66.0, "ask_size": 11.0, "iv": 0.8353, "open_interest": 21.0, "volume": 2.0, "delta": 0.9266, "gamma": 0.0031, "vega": 0.089, "theta": -0.4283, "rho": 0.0699, "theo": 61.282, "change": -0.375, "open": 71.2, "high": 71.2, "low": 71.2, "tick": "no_change", "last_trade_price": 71.2, "last_trade_time": "2026-08-21T09:49:36", "percent_change": -0.523927, "prev_day_close": 71.5750007629394}, {"option": "WDC260828P00400000", "bid": 1.41, "bid_size": 6.0, "ask": 1.71, "ask_size": 27.0, "iv": 0.7178, "open_interest": 577.0, "volume": 157.0, "delta": -0.0735, "gamma": 0.0031, "vega": 0.0891, "theta": -0.4294, "rho": -0.006, "theo": 1.5187, "change": -0.175, "open": 0.74, "high": 2.1, "low": 0.74, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -9.85916, "prev_day_close": 1.77500003576279}, {"option": "WDC260828C00402500", "bid": 57.15, "bid_size": 6.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.8528, "open_interest": 5.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0033, "vega": 0.0964, "theta": -0.4658, "rho": 0.0696, "theo": 58.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.6, "last_trade_time": "2026-08-18T14:42:39", "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "WDC260828P00402500", "bid": 1.56, "bid_size": 10.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.7132, "open_interest": 21.0, "volume": 19.0, "delta": -0.0818, "gamma": 0.0033, "vega": 0.0965, "theta": -0.467, "rho": -0.0067, "theo": 1.7199, "change": -0.325, "open": 1.99, "high": 2.15, "low": 1.37, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -16.5394, "prev_day_close": 1.9650000333786}, {"option": "WDC260828C00405000", "bid": 54.8, "bid_size": 14.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.8105, "open_interest": 11.0, "volume": 1.0, "delta": 0.9093, "gamma": 0.0036, "vega": 0.1043, "theta": -0.5052, "rho": 0.0693, "theo": 56.7115, "change": -8.91, "open": 58.59, "high": 58.59, "low": 58.59, "tick": "down", "last_trade_price": 58.59, "last_trade_time": "2026-08-21T15:55:04", "percent_change": -13.2, "prev_day_close": 67.5}, {"option": "WDC260828P00405000", "bid": 1.78, "bid_size": 10.0, "ask": 2.11, "ask_size": 9.0, "iv": 0.7072, "open_interest": 119.0, "volume": 67.0, "delta": -0.0909, "gamma": 0.0036, "vega": 0.1046, "theta": -0.5065, "rho": -0.0071, "theo": 1.9448, "change": -0.43, "open": 2.2, "high": 3.0, "low": 1.52, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T15:48:42", "percent_change": -19.3694, "prev_day_close": 2.22000002861023}, {"option": "WDC260828C00407500", "bid": 52.55, "bid_size": 13.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0039, "vega": 0.1126, "theta": -0.5464, "rho": 0.0688, "theo": 54.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "WDC260828P00407500", "bid": 1.75, "bid_size": 22.0, "ask": 2.87, "ask_size": 30.0, "iv": 0.7145, "open_interest": 55.0, "volume": 8.0, "delta": -0.1008, "gamma": 0.0039, "vega": 0.1128, "theta": -0.5478, "rho": -0.008, "theo": 2.1962, "change": -0.305, "open": 2.32, "high": 2.32, "low": 1.78, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-21T15:50:57", "percent_change": -12.5773, "prev_day_close": 2.42499995231628}, {"option": "WDC260828C00410000", "bid": 49.35, "bid_size": 24.0, "ask": 57.0, "ask_size": 12.0, "iv": 0.7745, "open_interest": 8.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0042, "vega": 0.121, "theta": -0.5891, "rho": 0.0683, "theo": 52.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.25, "last_trade_time": "2026-08-13T10:57:23", "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "WDC260828P00410000", "bid": 2.39, "bid_size": 5.0, "ask": 2.67, "ask_size": 6.0, "iv": 0.7064, "open_interest": 174.0, "volume": 73.0, "delta": -0.1114, "gamma": 0.0042, "vega": 0.1211, "theta": -0.5908, "rho": -0.009, "theo": 2.4758, "change": -0.37, "open": 2.46, "high": 3.75, "low": 1.96, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T15:59:56", "percent_change": -13.4058, "prev_day_close": 2.75999999046326}, {"option": "WDC260828C00412500", "bid": 47.55, "bid_size": 15.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.7877, "open_interest": 5.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0045, "vega": 0.1297, "theta": -0.6333, "rho": 0.0678, "theo": 50.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-20T10:39:53", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "WDC260828P00412500", "bid": 2.63, "bid_size": 6.0, "ask": 2.89, "ask_size": 5.0, "iv": 0.6974, "open_interest": 8.0, "volume": 15.0, "delta": -0.123, "gamma": 0.0046, "vega": 0.13, "theta": -0.6351, "rho": -0.0095, "theo": 2.786, "change": -0.385, "open": 2.51, "high": 2.58, "low": 2.28, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T15:45:15", "percent_change": -12.9848, "prev_day_close": 2.96499991416931}, {"option": "WDC260828C00415000", "bid": 45.8, "bid_size": 52.0, "ask": 52.95, "ask_size": 97.0, "iv": 0.797, "open_interest": 8.0, "volume": 11.0, "delta": 0.865, "gamma": 0.0049, "vega": 0.1387, "theta": -0.6786, "rho": 0.0671, "theo": 47.902, "change": -8.65, "open": 51.27, "high": 51.27, "low": 49.7, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-08-21T15:55:04", "percent_change": -14.8243, "prev_day_close": 58.3500003814697}, {"option": "WDC260828P00415000", "bid": 2.88, "bid_size": 16.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6943, "open_interest": 78.0, "volume": 45.0, "delta": -0.1354, "gamma": 0.0049, "vega": 0.1389, "theta": -0.6806, "rho": -0.0106, "theo": 3.13, "change": -0.15, "open": 2.63, "high": 4.0, "low": 2.43, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T15:59:33", "percent_change": -4.54545, "prev_day_close": 3.29999995231628}, {"option": "WDC260828C00417500", "bid": 44.25, "bid_size": 18.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0052, "vega": 0.1477, "theta": -0.7247, "rho": 0.0663, "theo": 45.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "WDC260828P00417500", "bid": 2.55, "bid_size": 38.0, "ask": 4.85, "ask_size": 59.0, "iv": 0.7081, "open_interest": 10.0, "volume": 10.0, "delta": -0.1486, "gamma": 0.0052, "vega": 0.1478, "theta": -0.7269, "rho": -0.0118, "theo": 3.5093, "change": -0.445, "open": 4.0, "high": 5.0, "low": 3.15, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-21T12:31:04", "percent_change": -12.2759, "prev_day_close": 3.625}, {"option": "WDC260828C00420000", "bid": 42.05, "bid_size": 24.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.8034, "open_interest": 18.0, "volume": 15.0, "delta": 0.8376, "gamma": 0.0055, "vega": 0.1568, "theta": -0.7714, "rho": 0.0655, "theo": 43.7011, "change": -4.465, "open": 46.76, "high": 49.75, "low": 46.76, "tick": "down", "last_trade_price": 48.76, "last_trade_time": "2026-08-21T14:27:28", "percent_change": -8.38892, "prev_day_close": 53.2250003814697}, {"option": "WDC260828P00420000", "bid": 3.55, "bid_size": 16.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6835, "open_interest": 233.0, "volume": 138.0, "delta": -0.1628, "gamma": 0.0056, "vega": 0.1572, "theta": -0.7738, "rho": -0.0124, "theo": 3.9265, "change": 0.025, "open": 3.26, "high": 4.9, "low": 3.01, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:58:02", "percent_change": 0.628927, "prev_day_close": 3.97500014305115}, {"option": "WDC260828C00422500", "bid": 40.1, "bid_size": 17.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.8002, "open_interest": 0.0, "volume": 44.0, "delta": 0.8226, "gamma": 0.0059, "vega": 0.166, "theta": -0.8182, "rho": 0.0645, "theo": 41.6599, "change": -4.25, "open": 44.64, "high": 47.99, "low": 40.33, "tick": "no_change", "last_trade_price": 47.15, "last_trade_time": "2026-08-21T15:30:38", "percent_change": -8.26848, "prev_day_close": 51.3999996185303}, {"option": "WDC260828P00422500", "bid": 3.0, "bid_size": 70.0, "ask": 4.65, "ask_size": 1.0, "iv": 0.657, "open_interest": 27.0, "volume": 8.0, "delta": -0.1778, "gamma": 0.0059, "vega": 0.1662, "theta": -0.8209, "rho": -0.0137, "theo": 4.3849, "change": -0.95, "open": 5.45, "high": 5.6, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T14:49:55", "percent_change": -21.5909, "prev_day_close": 4.40000009536743}, {"option": "WDC260828C00425000", "bid": 38.1, "bid_size": 53.0, "ask": 45.0, "ask_size": 16.0, "iv": 0.7937, "open_interest": 40.0, "volume": 74.0, "delta": 0.8068, "gamma": 0.0062, "vega": 0.175, "theta": -0.8648, "rho": 0.0635, "theo": 39.662, "change": -4.075, "open": 42.46, "high": 47.8, "low": 38.43, "tick": "no_change", "last_trade_price": 45.05, "last_trade_time": "2026-08-21T15:30:38", "percent_change": -8.29517, "prev_day_close": 49.125}, {"option": "WDC260828P00425000", "bid": 4.5, "bid_size": 32.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6822, "open_interest": 177.0, "volume": 210.0, "delta": -0.1938, "gamma": 0.0062, "vega": 0.1751, "theta": -0.8677, "rho": -0.0152, "theo": 4.8859, "change": -0.25, "open": 3.88, "high": 5.78, "low": 3.8, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -5.26316, "prev_day_close": 4.75}, {"option": "WDC260828C00427500", "bid": 35.95, "bid_size": 25.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.7817, "open_interest": 16.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0065, "vega": 0.1838, "theta": -0.9108, "rho": 0.0624, "theo": 37.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-08-20T14:39:07", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "WDC260828P00427500", "bid": 5.0, "bid_size": 17.0, "ask": 7.25, "ask_size": 89.0, "iv": 0.7258, "open_interest": 35.0, "volume": 10.0, "delta": -0.2105, "gamma": 0.0066, "vega": 0.1842, "theta": -0.9139, "rho": -0.0156, "theo": 5.432, "change": -0.225, "open": 5.8, "high": 6.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:44:33", "percent_change": -4.30622, "prev_day_close": 5.22499990463257}, {"option": "WDC260828C00430000", "bid": 33.65, "bid_size": 44.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.7646, "open_interest": 48.0, "volume": 20.0, "delta": 0.7725, "gamma": 0.0069, "vega": 0.1926, "theta": -0.9558, "rho": 0.0612, "theo": 35.8031, "change": -3.49, "open": 41.74, "high": 42.21, "low": 41.44, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-08-21T15:01:27", "percent_change": -7.63676, "prev_day_close": 45.7000007629394}, {"option": "WDC260828P00430000", "bid": 5.6, "bid_size": 31.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.682, "open_interest": 384.0, "volume": 111.0, "delta": -0.2281, "gamma": 0.0069, "vega": 0.1928, "theta": -0.9592, "rho": -0.0173, "theo": 6.0265, "change": 0.22, "open": 4.75, "high": 7.8, "low": 4.65, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-08-21T15:58:01", "percent_change": 3.7931, "prev_day_close": 5.79999995231628}, {"option": "WDC260828C00432500", "bid": 31.5, "bid_size": 32.0, "ask": 39.0, "ask_size": 14.0, "iv": 0.75, "open_interest": 20.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0072, "vega": 0.2009, "theta": -0.9993, "rho": 0.06, "theo": 33.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.21, "last_trade_time": "2026-08-19T09:49:58", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "WDC260828P00432500", "bid": 6.2, "bid_size": 19.0, "ask": 8.55, "ask_size": 64.0, "iv": 0.7209, "open_interest": 27.0, "volume": 5.0, "delta": -0.2465, "gamma": 0.0072, "vega": 0.2011, "theta": -1.0029, "rho": -0.019, "theo": 6.6701, "change": -1.02, "open": 7.2, "high": 7.2, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-21T15:24:38", "percent_change": -16.063, "prev_day_close": 6.34999990463257}, {"option": "WDC260828C00435000", "bid": 28.55, "bid_size": 59.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.7152, "open_interest": 12.0, "volume": 8.0, "delta": 0.7351, "gamma": 0.0075, "vega": 0.2088, "theta": -1.041, "rho": 0.0586, "theo": 32.1429, "change": -9.1, "open": 31.1, "high": 32.15, "low": 31.1, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-08-21T10:22:11", "percent_change": -22.0606, "prev_day_close": 41.25}, {"option": "WDC260828P00435000", "bid": 6.95, "bid_size": 12.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.6856, "open_interest": 159.0, "volume": 47.0, "delta": -0.2657, "gamma": 0.0075, "vega": 0.2093, "theta": -1.0448, "rho": -0.0193, "theo": 7.3653, "change": -0.15, "open": 6.8, "high": 8.2, "low": 5.94, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T15:46:23", "percent_change": -2.17391, "prev_day_close": 6.90000009536743}, {"option": "WDC260828C00437500", "bid": 29.1, "bid_size": 14.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.7599, "open_interest": 14.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0078, "vega": 0.2164, "theta": -1.0804, "rho": 0.0572, "theo": 30.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-19T09:49:11", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "WDC260828P00437500", "bid": 7.6, "bid_size": 24.0, "ask": 10.35, "ask_size": 66.0, "iv": 0.7237, "open_interest": 22.0, "volume": 8.0, "delta": -0.2856, "gamma": 0.0078, "vega": 0.2167, "theta": -1.0844, "rho": -0.0211, "theo": 8.1151, "change": 0.225, "open": 9.75, "high": 9.75, "low": 6.74, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 2.9703, "prev_day_close": 7.57500004768372}, {"option": "WDC260828C00440000", "bid": 25.4, "bid_size": 60.0, "ask": 32.7, "ask_size": 73.0, "iv": 0.6993, "open_interest": 58.0, "volume": 5.0, "delta": 0.6949, "gamma": 0.008, "vega": 0.2234, "theta": -1.1171, "rho": 0.0557, "theo": 28.6964, "change": -4.27, "open": 33.34, "high": 33.43, "low": 33.33, "tick": "up", "last_trade_price": 33.43, "last_trade_time": "2026-08-21T10:00:18", "percent_change": -11.3263, "prev_day_close": 37.7000007629394}, {"option": "WDC260828P00440000", "bid": 8.45, "bid_size": 21.0, "ask": 10.15, "ask_size": 111.0, "iv": 0.7004, "open_interest": 355.0, "volume": 123.0, "delta": -0.306, "gamma": 0.008, "vega": 0.2236, "theta": -1.1214, "rho": -0.023, "theo": 8.9195, "change": 0.825, "open": 7.81, "high": 10.8, "low": 7.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:58:00", "percent_change": 10.0917, "prev_day_close": 8.17500019073486}, {"option": "WDC260828C00442500", "bid": 25.25, "bid_size": 44.0, "ask": 31.1, "ask_size": 98.0, "iv": 0.7313, "open_interest": 10.0, "volume": 1.0, "delta": 0.6739, "gamma": 0.0082, "vega": 0.2298, "theta": -1.1508, "rho": 0.0542, "theo": 27.0571, "change": -5.95, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-21T11:03:45", "percent_change": -16.5508, "prev_day_close": 35.9500007629394}, {"option": "WDC260828P00442500", "bid": 7.4, "bid_size": 188.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.6466, "open_interest": 53.0, "volume": 11.0, "delta": -0.3271, "gamma": 0.0083, "vega": 0.2301, "theta": -1.1553, "rho": -0.0231, "theo": 9.7804, "change": -0.425, "open": 11.3, "high": 11.95, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-21T15:40:11", "percent_change": -4.73537, "prev_day_close": 8.97499990463257}, {"option": "WDC260828C00445000", "bid": 22.3, "bid_size": 85.0, "ask": 29.45, "ask_size": 84.0, "iv": 0.6993, "open_interest": 160.0, "volume": 29.0, "delta": 0.6524, "gamma": 0.0085, "vega": 0.2356, "theta": -1.1812, "rho": 0.0526, "theo": 25.4756, "change": -3.895, "open": 30.15, "high": 30.53, "low": 29.74, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-08-21T15:23:33", "percent_change": -11.3144, "prev_day_close": 34.4249992370606}, {"option": "WDC260828P00445000", "bid": 9.2, "bid_size": 166.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.6696, "open_interest": 156.0, "volume": 16.0, "delta": -0.3487, "gamma": 0.0085, "vega": 0.2358, "theta": -1.1859, "rho": -0.0251, "theo": 10.7007, "change": 0.6, "open": 10.3, "high": 12.85, "low": 8.6, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:59:34", "percent_change": 6.12245, "prev_day_close": 9.80000019073486}, {"option": "WDC260828C00447500", "bid": 20.55, "bid_size": 64.0, "ask": 25.05, "ask_size": 10.0, "iv": 0.6338, "open_interest": 13.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0086, "vega": 0.2406, "theta": -1.2079, "rho": 0.0509, "theo": 23.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-13T11:00:52", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "WDC260828P00447500", "bid": 11.05, "bid_size": 20.0, "ask": 14.0, "ask_size": 89.0, "iv": 0.7171, "open_interest": 111.0, "volume": 9.0, "delta": -0.3707, "gamma": 0.0087, "vega": 0.2408, "theta": -1.2127, "rho": -0.0271, "theo": 11.679, "change": 0.275, "open": 13.81, "high": 13.95, "low": 9.64, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T15:48:59", "percent_change": 2.61283, "prev_day_close": 10.5250000953674}, {"option": "WDC260828C00450000", "bid": 19.4, "bid_size": 90.0, "ask": 27.0, "ask_size": 118.0, "iv": 0.7107, "open_interest": 457.0, "volume": 6.0, "delta": 0.6082, "gamma": 0.0088, "vega": 0.2449, "theta": -1.2307, "rho": 0.0493, "theo": 22.4907, "change": -3.805, "open": 22.73, "high": 27.22, "low": 22.73, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-08-21T15:23:33", "percent_change": -12.2643, "prev_day_close": 31.0249996185303}, {"option": "WDC260828P00450000", "bid": 12.1, "bid_size": 17.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6749, "open_interest": 385.0, "volume": 329.0, "delta": -0.393, "gamma": 0.0088, "vega": 0.2451, "theta": -1.2358, "rho": -0.0268, "theo": 12.7169, "change": 0.815, "open": 11.5, "high": 15.21, "low": 10.15, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-08-21T15:57:29", "percent_change": 7.01075, "prev_day_close": 11.625}, {"option": "WDC260828C00452500", "bid": 20.15, "bid_size": 17.0, "ask": 22.15, "ask_size": 16.0, "iv": 0.6841, "open_interest": 3.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0089, "vega": 0.2484, "theta": -1.2494, "rho": 0.0475, "theo": 21.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-08-20T15:24:28", "percent_change": 0.0, "prev_day_close": 29.5250005722046}, {"option": "WDC260828P00452500", "bid": 13.15, "bid_size": 20.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.698, "open_interest": 12.0, "volume": 21.0, "delta": -0.4157, "gamma": 0.009, "vega": 0.2485, "theta": -1.2546, "rho": -0.0289, "theo": 13.8169, "change": 1.535, "open": 10.6, "high": 14.55, "low": 10.6, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-08-21T15:58:40", "percent_change": 12.4544, "prev_day_close": 12.3250002861023}, {"option": "WDC260828C00455000", "bid": 17.0, "bid_size": 86.0, "ask": 24.15, "ask_size": 121.0, "iv": 0.7145, "open_interest": 82.0, "volume": 15.0, "delta": 0.563, "gamma": 0.009, "vega": 0.2511, "theta": -1.2639, "rho": 0.0458, "theo": 19.7463, "change": -5.925, "open": 20.26, "high": 25.25, "low": 20.26, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-21T15:42:48", "percent_change": -21.2175, "prev_day_close": 27.9250001907349}, {"option": "WDC260828P00455000", "bid": 14.3, "bid_size": 13.0, "ask": 15.85, "ask_size": 8.0, "iv": 0.6855, "open_interest": 157.0, "volume": 166.0, "delta": -0.4384, "gamma": 0.0091, "vega": 0.2512, "theta": -1.2692, "rho": -0.031, "theo": 14.9762, "change": 1.65, "open": 12.0, "high": 17.3, "low": 12.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-21T15:56:26", "percent_change": 12.3134, "prev_day_close": 13.4000000953674}, {"option": "WDC260828C00457500", "bid": 15.5, "bid_size": 66.0, "ask": 19.6, "ask_size": 17.0, "iv": 0.6455, "open_interest": 0.0, "volume": 12.0, "delta": 0.5403, "gamma": 0.0091, "vega": 0.253, "theta": -1.2741, "rho": 0.044, "theo": 18.4647, "change": -6.3, "open": 25.65, "high": 25.65, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-21T15:57:09", "percent_change": -23.7288, "prev_day_close": 26.5500001907349}, {"option": "WDC260828P00457500", "bid": 15.5, "bid_size": 10.0, "ask": 16.85, "ask_size": 5.0, "iv": 0.6808, "open_interest": 22.0, "volume": 14.0, "delta": -0.4613, "gamma": 0.0091, "vega": 0.2529, "theta": -1.2796, "rho": -0.0303, "theo": 16.1958, "change": -0.41, "open": 11.92, "high": 19.3, "low": 11.92, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-08-21T15:37:51", "percent_change": -2.85714, "prev_day_close": 14.3499999046326}, {"option": "WDC260828C00460000", "bid": 17.0, "bid_size": 7.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.6959, "open_interest": 139.0, "volume": 40.0, "delta": 0.5175, "gamma": 0.0091, "vega": 0.254, "theta": -1.2799, "rho": 0.0422, "theo": 17.2432, "change": -7.13, "open": 23.0, "high": 24.21, "low": 16.5, "tick": "no_change", "last_trade_price": 18.02, "last_trade_time": "2026-08-21T15:54:09", "percent_change": -28.3499, "prev_day_close": 25.1499996185303}, {"option": "WDC260828P00460000", "bid": 16.85, "bid_size": 22.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.6837, "open_interest": 309.0, "volume": 94.0, "delta": -0.4842, "gamma": 0.0092, "vega": 0.254, "theta": -1.2855, "rho": -0.0324, "theo": 17.4782, "change": 2.15, "open": 12.98, "high": 20.4, "low": 12.98, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T15:59:03", "percent_change": 13.9159, "prev_day_close": 15.4499998092651}, {"option": "WDC260828C00462500", "bid": 13.4, "bid_size": 87.0, "ask": 19.5, "ask_size": 57.0, "iv": 0.6966, "open_interest": 17.0, "volume": 36.0, "delta": 0.4948, "gamma": 0.0091, "vega": 0.2543, "theta": -1.2813, "rho": 0.0404, "theo": 16.0822, "change": -6.495, "open": 19.6, "high": 20.6, "low": 17.28, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -27.3186, "prev_day_close": 23.7749996185303}, {"option": "WDC260828P00462500", "bid": 18.25, "bid_size": 14.0, "ask": 19.6, "ask_size": 22.0, "iv": 0.6863, "open_interest": 51.0, "volume": 27.0, "delta": -0.507, "gamma": 0.0092, "vega": 0.2542, "theta": -1.287, "rho": -0.0344, "theo": 18.8189, "change": 2.05, "open": 17.82, "high": 18.97, "low": 15.35, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-21T15:56:29", "percent_change": 12.3867, "prev_day_close": 16.5499997138977}, {"option": "WDC260828C00465000", "bid": 12.8, "bid_size": 132.0, "ask": 17.55, "ask_size": 85.0, "iv": 0.6902, "open_interest": 58.0, "volume": 73.0, "delta": 0.4723, "gamma": 0.0091, "vega": 0.2537, "theta": -1.2785, "rho": 0.0387, "theo": 14.9799, "change": -7.255, "open": 19.75, "high": 22.47, "low": 14.43, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-08-21T15:56:53", "percent_change": -32.3523, "prev_day_close": 22.4250001907349}, {"option": "WDC260828P00465000", "bid": 19.5, "bid_size": 11.0, "ask": 22.6, "ask_size": 49.0, "iv": 0.7154, "open_interest": 50.0, "volume": 95.0, "delta": -0.5296, "gamma": 0.0092, "vega": 0.2533, "theta": -1.2843, "rho": -0.0335, "theo": 20.2179, "change": 1.07, "open": 19.5, "high": 19.99, "low": 16.71, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-08-21T15:46:07", "percent_change": 6.02817, "prev_day_close": 17.75}, {"option": "WDC260828C00467500", "bid": 12.0, "bid_size": 56.0, "ask": 16.7, "ask_size": 134.0, "iv": 0.6995, "open_interest": 36.0, "volume": 29.0, "delta": 0.45, "gamma": 0.0091, "vega": 0.2523, "theta": -1.2715, "rho": 0.0369, "theo": 13.9355, "change": -7.3, "open": 19.55, "high": 20.55, "low": 13.4, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -34.2723, "prev_day_close": 21.2999992370605}, {"option": "WDC260828P00467500", "bid": 20.85, "bid_size": 22.0, "ask": 24.4, "ask_size": 93.0, "iv": 0.7206, "open_interest": 26.0, "volume": 28.0, "delta": -0.552, "gamma": 0.0091, "vega": 0.2519, "theta": -1.2773, "rho": -0.0354, "theo": 21.6786, "change": 2.6, "open": 24.81, "high": 24.81, "low": 18.75, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-21T15:55:48", "percent_change": 13.6842, "prev_day_close": 19.0}, {"option": "WDC260828C00470000", "bid": 11.5, "bid_size": 52.0, "ask": 14.95, "ask_size": 54.0, "iv": 0.6947, "open_interest": 79.0, "volume": 63.0, "delta": 0.4281, "gamma": 0.009, "vega": 0.2501, "theta": -1.2605, "rho": 0.0351, "theo": 12.9487, "change": -6.975, "open": 17.47, "high": 20.0, "low": 12.37, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-21T15:59:36", "percent_change": -34.6584, "prev_day_close": 20.125}, {"option": "WDC260828P00470000", "bid": 22.4, "bid_size": 25.0, "ask": 23.95, "ask_size": 14.0, "iv": 0.6829, "open_interest": 152.0, "volume": 47.0, "delta": -0.574, "gamma": 0.009, "vega": 0.2498, "theta": -1.2663, "rho": -0.0372, "theo": 23.1946, "change": 2.045, "open": 18.49, "high": 25.0, "low": 18.49, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-21T15:53:49", "percent_change": 10.0368, "prev_day_close": 20.375}, {"option": "WDC260828C00472500", "bid": 9.3, "bid_size": 82.0, "ask": 15.5, "ask_size": 106.0, "iv": 0.6998, "open_interest": 28.0, "volume": 15.0, "delta": 0.4065, "gamma": 0.0089, "vega": 0.2473, "theta": -1.2457, "rho": 0.0334, "theo": 12.0176, "change": -4.025, "open": 17.4, "high": 17.75, "low": 11.65, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-21T14:22:23", "percent_change": -21.3245, "prev_day_close": 18.875}, {"option": "WDC260828P00472500", "bid": 23.85, "bid_size": 15.0, "ask": 27.7, "ask_size": 77.0, "iv": 0.7252, "open_interest": 40.0, "volume": 34.0, "delta": -0.5956, "gamma": 0.0089, "vega": 0.247, "theta": -1.2517, "rho": -0.0387, "theo": 24.765, "change": 1.155, "open": 21.0, "high": 24.2, "low": 21.0, "tick": "up", "last_trade_price": 22.78, "last_trade_time": "2026-08-21T15:42:49", "percent_change": 5.34104, "prev_day_close": 21.625}, {"option": "WDC260828C00475000", "bid": 9.2, "bid_size": 205.0, "ask": 11.75, "ask_size": 13.0, "iv": 0.6578, "open_interest": 67.0, "volume": 79.0, "delta": 0.3854, "gamma": 0.0087, "vega": 0.2438, "theta": -1.2273, "rho": 0.0317, "theo": 11.1402, "change": -6.6, "open": 13.5, "high": 15.55, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T15:59:45", "percent_change": -37.0786, "prev_day_close": 17.7999992370605}, {"option": "WDC260828P00475000", "bid": 25.5, "bid_size": 22.0, "ask": 29.2, "ask_size": 94.0, "iv": 0.7245, "open_interest": 58.0, "volume": 42.0, "delta": -0.6169, "gamma": 0.0088, "vega": 0.243, "theta": -1.2332, "rho": -0.0375, "theo": 26.3934, "change": 1.95, "open": 22.34, "high": 25.67, "low": 22.34, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-21T15:49:49", "percent_change": 8.45987, "prev_day_close": 23.0500001907349}, {"option": "WDC260828C00477500", "bid": 9.65, "bid_size": 8.0, "ask": 11.05, "ask_size": 12.0, "iv": 0.6875, "open_interest": 22.0, "volume": 18.0, "delta": 0.3648, "gamma": 0.0086, "vega": 0.2395, "theta": -1.2057, "rho": 0.03, "theo": 10.3158, "change": -4.29, "open": 18.0, "high": 18.2, "low": 10.06, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-08-21T12:35:03", "percent_change": -25.6119, "prev_day_close": 16.75}, {"option": "WDC260828P00477500", "bid": 27.2, "bid_size": 20.0, "ask": 31.45, "ask_size": 91.0, "iv": 0.7382, "open_interest": 105.0, "volume": 6.0, "delta": -0.6375, "gamma": 0.0086, "vega": 0.239, "theta": -1.2114, "rho": -0.0394, "theo": 28.073, "change": 1.75, "open": 27.22, "high": 27.22, "low": 24.2, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-21T15:47:05", "percent_change": 7.15746, "prev_day_close": 24.4499998092651}, {"option": "WDC260828C00480000", "bid": 8.6, "bid_size": 38.0, "ask": 9.95, "ask_size": 3.0, "iv": 0.6756, "open_interest": 124.0, "volume": 53.0, "delta": 0.3448, "gamma": 0.0084, "vega": 0.2348, "theta": -1.1809, "rho": 0.0284, "theo": 9.5425, "change": -6.25, "open": 15.0, "high": 15.0, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T15:58:16", "percent_change": -39.6825, "prev_day_close": 15.7499995231628}, {"option": "WDC260828P00480000", "bid": 28.85, "bid_size": 19.0, "ask": 32.95, "ask_size": 77.0, "iv": 0.7337, "open_interest": 219.0, "volume": 49.0, "delta": -0.6576, "gamma": 0.0084, "vega": 0.2343, "theta": -1.1868, "rho": -0.0401, "theo": 29.8019, "change": 3.565, "open": 28.02, "high": 32.23, "low": 25.29, "tick": "up", "last_trade_price": 29.49, "last_trade_time": "2026-08-21T15:52:15", "percent_change": 13.7512, "prev_day_close": 25.9250001907349}, {"option": "WDC260828C00482500", "bid": 6.85, "bid_size": 75.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.6709, "open_interest": 26.0, "volume": 5.0, "delta": 0.3254, "gamma": 0.0082, "vega": 0.2296, "theta": -1.1535, "rho": 0.0269, "theo": 8.8176, "change": -5.545, "open": 10.78, "high": 10.98, "low": 9.23, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -37.5296, "prev_day_close": 14.7750000953674}, {"option": "WDC260828P00482500", "bid": 27.0, "bid_size": 52.0, "ask": 35.7, "ask_size": 67.0, "iv": 0.6779, "open_interest": 9.0, "volume": 2.0, "delta": -0.6772, "gamma": 0.0082, "vega": 0.2282, "theta": -1.1593, "rho": -0.0386, "theo": 31.5825, "change": -0.975, "open": 34.45, "high": 34.45, "low": 26.65, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-08-21T15:28:20", "percent_change": -3.52941, "prev_day_close": 27.625}, {"option": "WDC260828C00485000", "bid": 6.1, "bid_size": 126.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.6581, "open_interest": 57.0, "volume": 189.0, "delta": 0.3066, "gamma": 0.008, "vega": 0.2238, "theta": -1.1237, "rho": 0.0253, "theo": 8.1399, "change": -4.775, "open": 10.0, "high": 10.89, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-21T15:47:14", "percent_change": -34.4144, "prev_day_close": 13.875}, {"option": "WDC260828P00485000", "bid": 30.4, "bid_size": 102.0, "ask": 37.0, "ask_size": 93.0, "iv": 0.7022, "open_interest": 233.0, "volume": 15.0, "delta": -0.696, "gamma": 0.008, "vega": 0.2228, "theta": -1.1294, "rho": -0.0404, "theo": 33.4102, "change": 1.775, "open": 32.85, "high": 32.95, "low": 28.38, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T15:47:00", "percent_change": 6.07357, "prev_day_close": 29.2249994277954}, {"option": "WDC260828C00487500", "bid": 5.5, "bid_size": 89.0, "ask": 10.1, "ask_size": 120.0, "iv": 0.7039, "open_interest": 5.0, "volume": 3.0, "delta": 0.2885, "gamma": 0.0077, "vega": 0.2176, "theta": -1.0918, "rho": 0.0238, "theo": 7.5076, "change": -3.9, "open": 9.37, "high": 9.37, "low": 8.68, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-21T14:17:28", "percent_change": -30.0, "prev_day_close": 13.0}, {"option": "WDC260828P00487500", "bid": 30.0, "bid_size": 35.0, "ask": 39.0, "ask_size": 94.0, "iv": 0.6539, "open_interest": 38.0, "volume": 49.0, "delta": -0.7142, "gamma": 0.0078, "vega": 0.2168, "theta": -1.0975, "rho": -0.0415, "theo": 35.2813, "change": 2.84, "open": 37.0, "high": 37.0, "low": 30.02, "tick": "up", "last_trade_price": 33.69, "last_trade_time": "2026-08-21T15:46:42", "percent_change": 9.20584, "prev_day_close": 30.8499994277954}, {"option": "WDC260828C00490000", "bid": 6.3, "bid_size": 20.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.6885, "open_interest": 275.0, "volume": 39.0, "delta": 0.2711, "gamma": 0.0075, "vega": 0.2113, "theta": -1.0581, "rho": 0.0224, "theo": 6.918, "change": -5.08, "open": 13.55, "high": 13.55, "low": 7.1, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-08-21T15:57:16", "percent_change": -41.6393, "prev_day_close": 12.1999998092651}, {"option": "WDC260828P00490000", "bid": 32.05, "bid_size": 114.0, "ask": 41.0, "ask_size": 69.0, "iv": 0.6592, "open_interest": 211.0, "volume": 26.0, "delta": -0.7318, "gamma": 0.0075, "vega": 0.2092, "theta": -1.0639, "rho": -0.0386, "theo": 37.1957, "change": 2.83, "open": 25.1, "high": 39.67, "low": 25.1, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-08-21T15:53:16", "percent_change": 8.70769, "prev_day_close": 32.5}, {"option": "WDC260828C00492500", "bid": 4.95, "bid_size": 69.0, "ask": 8.35, "ask_size": 78.0, "iv": 0.7068, "open_interest": 0.0, "volume": 13.0, "delta": 0.2544, "gamma": 0.0072, "vega": 0.2045, "theta": -1.023, "rho": 0.021, "theo": 6.3691, "change": -1.275, "open": 8.53, "high": 10.2, "low": 8.53, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T11:43:11", "percent_change": -11.1111, "prev_day_close": 11.4749999046326}, {"option": "WDC260828P00492500", "bid": 34.0, "bid_size": 14.0, "ask": 43.0, "ask_size": 26.0, "iv": 0.6604, "open_interest": 12.0, "volume": 11.0, "delta": -0.7486, "gamma": 0.0073, "vega": 0.2028, "theta": -1.0285, "rho": -0.0402, "theo": 39.154, "change": 1.72, "open": 34.33, "high": 35.97, "low": 34.33, "tick": "no_change", "last_trade_price": 35.97, "last_trade_time": "2026-08-21T12:25:23", "percent_change": 5.0219, "prev_day_close": 34.25}, {"option": "WDC260828C00495000", "bid": 4.35, "bid_size": 164.0, "ask": 7.9, "ask_size": 250.0, "iv": 0.708, "open_interest": 155.0, "volume": 37.0, "delta": 0.2384, "gamma": 0.007, "vega": 0.1974, "theta": -0.9868, "rho": 0.0197, "theo": 5.8594, "change": -4.505, "open": 9.0, "high": 10.26, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-21T15:53:21", "percent_change": -42.4, "prev_day_close": 10.625}, {"option": "WDC260828P00495000", "bid": 36.0, "bid_size": 37.0, "ask": 44.3, "ask_size": 40.0, "iv": 0.6421, "open_interest": 81.0, "volume": 32.0, "delta": -0.7646, "gamma": 0.007, "vega": 0.1962, "theta": -0.9922, "rho": -0.0417, "theo": 41.1489, "change": 1.415, "open": 34.9, "high": 44.35, "low": 34.9, "tick": "up", "last_trade_price": 37.34, "last_trade_time": "2026-08-21T15:40:14", "percent_change": 3.93876, "prev_day_close": 35.9250011444092}, {"option": "WDC260828C00497500", "bid": 3.9, "bid_size": 132.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.6835, "open_interest": 8.0, "volume": 17.0, "delta": 0.2232, "gamma": 0.0067, "vega": 0.1904, "theta": -0.9497, "rho": 0.0185, "theo": 5.3866, "change": -4.475, "open": 9.2, "high": 9.2, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T15:57:11", "percent_change": -45.0882, "prev_day_close": 9.9249997138977}, {"option": "WDC260828P00497500", "bid": 38.0, "bid_size": 14.0, "ask": 46.85, "ask_size": 53.0, "iv": 0.6549, "open_interest": 49.0, "volume": 14.0, "delta": -0.7799, "gamma": 0.0067, "vega": 0.189, "theta": -0.9552, "rho": -0.0408, "theo": 43.1797, "change": 1.44, "open": 41.15, "high": 46.3, "low": 39.21, "tick": "up", "last_trade_price": 39.24, "last_trade_time": "2026-08-21T12:22:11", "percent_change": 3.80953, "prev_day_close": 37.7999992370606}, {"option": "WDC260828C00500000", "bid": 4.05, "bid_size": 120.0, "ask": 5.35, "ask_size": 28.0, "iv": 0.6839, "open_interest": 784.0, "volume": 356.0, "delta": 0.2086, "gamma": 0.0064, "vega": 0.1832, "theta": -0.912, "rho": 0.0173, "theo": 4.9481, "change": -4.275, "open": 11.05, "high": 11.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:58:41", "percent_change": -46.0916, "prev_day_close": 9.27500009536743}, {"option": "WDC260828P00500000", "bid": 40.0, "bid_size": 41.0, "ask": 48.5, "ask_size": 54.0, "iv": 0.6403, "open_interest": 128.0, "volume": 107.0, "delta": -0.7945, "gamma": 0.0065, "vega": 0.1805, "theta": -0.9174, "rho": -0.0388, "theo": 45.2483, "change": 3.36, "open": 35.9, "high": 47.78, "low": 35.9, "tick": "up", "last_trade_price": 42.81, "last_trade_time": "2026-08-21T15:51:04", "percent_change": 8.51711, "prev_day_close": 39.4500007629394}, {"option": "WDC260828C00502500", "bid": 3.5, "bid_size": 51.0, "ask": 6.4, "ask_size": 121.0, "iv": 0.7223, "open_interest": 12.0, "volume": 7.0, "delta": 0.1948, "gamma": 0.0062, "vega": 0.1757, "theta": -0.874, "rho": 0.0162, "theo": 4.5425, "change": -3.05, "open": 6.36, "high": 6.43, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T15:34:59", "percent_change": -35.0575, "prev_day_close": 8.7000002861023}, {"option": "WDC260828P00502500", "bid": 42.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 42.0, "iv": 0.6485, "open_interest": 15.0, "volume": 2.0, "delta": -0.8084, "gamma": 0.0062, "vega": 0.1737, "theta": -0.8793, "rho": -0.0402, "theo": 47.3491, "change": 1.5, "open": 42.55, "high": 42.55, "low": 42.55, "tick": "no_change", "last_trade_price": 42.55, "last_trade_time": "2026-08-21T13:57:22", "percent_change": 3.65408, "prev_day_close": 41.0499992370606}, {"option": "WDC260828C00505000", "bid": 3.8, "bid_size": 13.0, "ask": 5.4, "ask_size": 182.0, "iv": 0.7264, "open_interest": 175.0, "volume": 43.0, "delta": 0.1818, "gamma": 0.0059, "vega": 0.1683, "theta": -0.836, "rho": 0.0151, "theo": 4.168, "change": -3.81, "open": 6.05, "high": 6.4, "low": 4.2, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-21T15:55:50", "percent_change": -47.037, "prev_day_close": 8.09999990463257}, {"option": "WDC260828P00505000", "bid": 45.35, "bid_size": 16.0, "ask": 53.0, "ask_size": 29.0, "iv": 0.6824, "open_interest": 154.0, "volume": 6.0, "delta": -0.8215, "gamma": 0.0059, "vega": 0.1666, "theta": -0.8412, "rho": -0.0402, "theo": 49.479, "change": 3.03, "open": 40.71, "high": 49.77, "low": 40.71, "tick": "down", "last_trade_price": 45.58, "last_trade_time": "2026-08-21T14:00:39", "percent_change": 7.12104, "prev_day_close": 42.5499992370606}, {"option": "WDC260828C00507500", "bid": 2.5, "bid_size": 65.0, "ask": 5.4, "ask_size": 115.0, "iv": 0.7108, "open_interest": 9.0, "volume": 12.0, "delta": 0.1694, "gamma": 0.0056, "vega": 0.1611, "theta": -0.7982, "rho": 0.0141, "theo": 3.8223, "change": -2.605, "open": 7.8, "high": 7.8, "low": 4.25, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-21T12:30:23", "percent_change": -34.6179, "prev_day_close": 7.52499985694885}, {"option": "WDC260828P00507500", "bid": 47.0, "bid_size": 7.0, "ask": 54.45, "ask_size": 18.0, "iv": 0.6417, "open_interest": 2.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0056, "vega": 0.159, "theta": -0.8034, "rho": -0.0373, "theo": 51.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-08-18T10:47:36", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "WDC260828C00510000", "bid": 3.2, "bid_size": 13.0, "ask": 4.4, "ask_size": 138.0, "iv": 0.7238, "open_interest": 138.0, "volume": 63.0, "delta": 0.1578, "gamma": 0.0053, "vega": 0.1538, "theta": -0.7607, "rho": 0.0131, "theo": 3.5034, "change": -3.505, "open": 5.75, "high": 6.15, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-21T15:59:43", "percent_change": -49.8932, "prev_day_close": 7.02500009536743}, {"option": "WDC260828P00510000", "bid": 49.0, "bid_size": 76.0, "ask": 55.9, "ask_size": 40.0, "iv": 0.6034, "open_interest": 322.0, "volume": 24.0, "delta": -0.8457, "gamma": 0.0054, "vega": 0.1507, "theta": -0.7657, "rho": -0.0374, "theo": 53.8273, "change": -0.325, "open": 47.77, "high": 53.28, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-21T14:59:23", "percent_change": -0.686742, "prev_day_close": 47.3250007629394}, {"option": "WDC260828C00512500", "bid": 2.0, "bid_size": 50.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.7229, "open_interest": 24.0, "volume": 1.0, "delta": 0.1468, "gamma": 0.0051, "vega": 0.1466, "theta": -0.7238, "rho": 0.0122, "theo": 3.21, "change": -1.02, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-08-21T09:43:49", "percent_change": -15.5725, "prev_day_close": 6.54999995231628}, {"option": "WDC260828P00512500", "bid": 51.0, "bid_size": 6.0, "ask": 59.15, "ask_size": 23.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0051, "vega": 0.1442, "theta": -0.7287, "rho": -0.0385, "theo": 56.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "WDC260828C00515000", "bid": 2.61, "bid_size": 17.0, "ask": 3.25, "ask_size": 18.0, "iv": 0.7079, "open_interest": 132.0, "volume": 22.0, "delta": 0.1365, "gamma": 0.0048, "vega": 0.1395, "theta": -0.6877, "rho": 0.0113, "theo": 2.9404, "change": -2.225, "open": 4.5, "high": 4.5, "low": 3.5, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T15:28:33", "percent_change": -36.3265, "prev_day_close": 6.125}, {"option": "WDC260828P00515000", "bid": 53.0, "bid_size": 14.0, "ask": 61.65, "ask_size": 17.0, "iv": 0.6322, "open_interest": 381.0, "volume": 10.0, "delta": -0.8671, "gamma": 0.0048, "vega": 0.1372, "theta": -0.6925, "rho": -0.038, "theo": 58.275, "change": 1.47, "open": 53.4, "high": 53.4, "low": 53.32, "tick": "no_change", "last_trade_price": 53.32, "last_trade_time": "2026-08-21T12:03:20", "percent_change": 2.8351, "prev_day_close": 51.8500003814697}, {"option": "WDC260828C00517500", "bid": 1.78, "bid_size": 146.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.7218, "open_interest": 7.0, "volume": 24.0, "delta": 0.1268, "gamma": 0.0046, "vega": 0.1327, "theta": -0.6524, "rho": 0.0105, "theo": 2.6926, "change": -3.075, "open": 4.25, "high": 4.25, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:57:50", "percent_change": -54.185, "prev_day_close": 5.67500019073486}, {"option": "WDC260828P00517500", "bid": 56.0, "bid_size": 16.0, "ask": 62.7, "ask_size": 19.0, "iv": 0.6054, "open_interest": 1.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0046, "vega": 0.1294, "theta": -0.657, "rho": -0.0339, "theo": 60.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.82, "last_trade_time": "2026-08-19T09:52:26", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "WDC260828C00520000", "bid": 2.4, "bid_size": 1.0, "ask": 2.97, "ask_size": 35.0, "iv": 0.7302, "open_interest": 89.0, "volume": 73.0, "delta": 0.1177, "gamma": 0.0043, "vega": 0.126, "theta": -0.6181, "rho": 0.0098, "theo": 2.4652, "change": -1.85, "open": 4.6, "high": 4.61, "low": 2.6, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T15:59:24", "percent_change": -34.9057, "prev_day_close": 5.29999995231628}, {"option": "WDC260828P00520000", "bid": 58.0, "bid_size": 6.0, "ask": 66.6, "ask_size": 25.0, "iv": 0.6683, "open_interest": 232.0, "volume": 15.0, "delta": -0.8859, "gamma": 0.0043, "vega": 0.1222, "theta": -0.6224, "rho": -0.0346, "theo": 62.8137, "change": 2.58, "open": 55.52, "high": 65.77, "low": 55.52, "tick": "down", "last_trade_price": 58.38, "last_trade_time": "2026-08-21T14:29:51", "percent_change": 4.62366, "prev_day_close": 55.7999992370606}, {"option": "WDC260828C00522500", "bid": 1.38, "bid_size": 15.0, "ask": 2.72, "ask_size": 6.0, "iv": 0.6972, "open_interest": 7.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0041, "vega": 0.1193, "theta": -0.5849, "rho": 0.0091, "theo": 2.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-20T15:44:09", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "WDC260828P00522500", "bid": 60.0, "bid_size": 9.0, "ask": 68.25, "ask_size": 16.0, "iv": 0.6163, "open_interest": 2.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0041, "vega": 0.1164, "theta": -0.5891, "rho": -0.0354, "theo": 65.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.98, "last_trade_time": "2026-08-20T12:06:25", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "WDC260828C00525000", "bid": 1.28, "bid_size": 148.0, "ask": 2.85, "ask_size": 49.0, "iv": 0.7173, "open_interest": 171.0, "volume": 56.0, "delta": 0.1013, "gamma": 0.0038, "vega": 0.113, "theta": -0.5528, "rho": 0.0084, "theo": 2.0665, "change": -2.265, "open": 5.2, "high": 5.2, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T15:45:47", "percent_change": -49.5082, "prev_day_close": 4.57500004768372}, {"option": "WDC260828P00525000", "bid": 62.2, "bid_size": 6.0, "ask": 69.8, "ask_size": 12.0, "iv": 0.5394, "open_interest": 79.0, "volume": 15.0, "delta": -0.9024, "gamma": 0.0039, "vega": 0.1102, "theta": -0.5569, "rho": -0.0345, "theo": 67.4259, "change": 3.44, "open": 62.11, "high": 62.94, "low": 61.87, "tick": "up", "last_trade_price": 62.94, "last_trade_time": "2026-08-21T12:13:35", "percent_change": 5.78151, "prev_day_close": 59.5}, {"option": "WDC260828C00527500", "bid": 1.47, "bid_size": 8.0, "ask": 2.87, "ask_size": 14.0, "iv": 0.7453, "open_interest": 3.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0036, "vega": 0.107, "theta": -0.5221, "rho": 0.0078, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T10:43:39", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "WDC260828P00527500", "bid": 65.0, "bid_size": 8.0, "ask": 72.1, "ask_size": 14.0, "iv": 0.5646, "open_interest": 1.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0036, "vega": 0.1032, "theta": -0.5257, "rho": -0.0307, "theo": 69.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.39, "last_trade_time": "2026-08-18T10:25:03", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "WDC260828C00530000", "bid": 1.5, "bid_size": 13.0, "ask": 2.1, "ask_size": 71.0, "iv": 0.729, "open_interest": 169.0, "volume": 48.0, "delta": 0.087, "gamma": 0.0034, "vega": 0.1012, "theta": -0.4926, "rho": 0.0072, "theo": 1.7327, "change": -2.15, "open": 3.1, "high": 3.1, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:56:10", "percent_change": -54.4304, "prev_day_close": 3.95000004768372}, {"option": "WDC260828P00530000", "bid": 67.0, "bid_size": 17.0, "ask": 74.9, "ask_size": 35.0, "iv": 0.5595, "open_interest": 228.0, "volume": 1.0, "delta": -0.9167, "gamma": 0.0034, "vega": 0.0967, "theta": -0.4958, "rho": -0.0305, "theo": 72.1061, "change": 2.3, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-21T11:10:29", "percent_change": 3.55487, "prev_day_close": 64.7000007629394}, {"option": "WDC260828C00532500", "bid": 0.83, "bid_size": 61.0, "ask": 2.52, "ask_size": 37.0, "iv": 0.7341, "open_interest": 15.0, "volume": 8.0, "delta": 0.0807, "gamma": 0.0032, "vega": 0.0955, "theta": -0.4644, "rho": 0.0067, "theo": 1.5874, "change": -1.325, "open": 1.79, "high": 2.3, "low": 1.79, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T11:20:43", "percent_change": -36.5517, "prev_day_close": 3.625}, {"option": "WDC260828P00532500", "bid": 70.0, "bid_size": 6.0, "ask": 77.2, "ask_size": 14.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0032, "vega": 0.0918, "theta": -0.4674, "rho": -0.0311, "theo": 74.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2749996185303}, {"option": "WDC260828C00535000", "bid": 0.76, "bid_size": 135.0, "ask": 2.33, "ask_size": 72.0, "iv": 0.7377, "open_interest": 133.0, "volume": 32.0, "delta": 0.0748, "gamma": 0.003, "vega": 0.0901, "theta": -0.4377, "rho": 0.0062, "theo": 1.455, "change": -1.75, "open": 2.37, "high": 2.49, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T15:49:15", "percent_change": -51.4706, "prev_day_close": 3.40000009536743}, {"option": "WDC260828P00535000", "bid": 72.0, "bid_size": 6.0, "ask": 79.75, "ask_size": 14.0, "iv": 0.5704, "open_interest": 213.0, "volume": 0.0, "delta": -0.929, "gamma": 0.003, "vega": 0.0871, "theta": -0.4403, "rho": -0.0299, "theo": 76.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.34, "last_trade_time": "2026-08-18T10:12:21", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "WDC260828C00537500", "bid": 0.15, "bid_size": 82.0, "ask": 3.25, "ask_size": 99.0, "iv": 0.7715, "open_interest": 13.0, "volume": 3.0, "delta": 0.0693, "gamma": 0.0028, "vega": 0.085, "theta": -0.4123, "rho": 0.0057, "theo": 1.3343, "change": -1.255, "open": 3.21, "high": 3.21, "low": 1.8, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-21T15:21:27", "percent_change": -40.16, "prev_day_close": 3.125}, {"option": "WDC260828P00537500", "bid": 74.0, "bid_size": 6.0, "ask": 81.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0028, "vega": 0.0816, "theta": -0.4144, "rho": -0.0271, "theo": 79.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "WDC260828C00540000", "bid": 0.51, "bid_size": 151.0, "ask": 2.01, "ask_size": 50.0, "iv": 0.7379, "open_interest": 156.0, "volume": 52.0, "delta": 0.0642, "gamma": 0.0027, "vega": 0.0802, "theta": -0.3882, "rho": 0.0053, "theo": 1.2244, "change": -1.515, "open": 2.4, "high": 2.4, "low": 1.3, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:40:16", "percent_change": -51.9726, "prev_day_close": 2.91500008106232}, {"option": "WDC260828P00540000", "bid": 77.0, "bid_size": 11.0, "ask": 83.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0027, "vega": 0.0749, "theta": -0.3897, "rho": -0.0256, "theo": 81.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.92, "last_trade_time": "2026-08-20T11:03:00", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "WDC260828C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 12.0, "iv": 0.662, "open_interest": 48.0, "volume": 2.0, "delta": 0.0596, "gamma": 0.0025, "vega": 0.0756, "theta": -0.3655, "rho": 0.0049, "theo": 1.1245, "change": -1.055, "open": 1.38, "high": 1.6, "low": 1.38, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T10:37:46", "percent_change": -39.7363, "prev_day_close": 2.65499997138977}, {"option": "WDC260828P00542500", "bid": 79.0, "bid_size": 5.0, "ask": 86.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0025, "vega": 0.0711, "theta": -0.3665, "rho": -0.0261, "theo": 84.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "WDC260828C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 108.0, "iv": 0.7805, "open_interest": 92.0, "volume": 6.0, "delta": 0.0552, "gamma": 0.0024, "vega": 0.0712, "theta": -0.3441, "rho": 0.0046, "theo": 1.0337, "change": -1.39, "open": 1.39, "high": 1.46, "low": 1.33, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T14:51:04", "percent_change": -48.9437, "prev_day_close": 2.8400000333786}, {"option": "WDC260828P00545000", "bid": 81.5, "bid_size": 6.0, "ask": 88.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0024, "vega": 0.0674, "theta": -0.3446, "rho": -0.0265, "theo": 86.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.47, "last_trade_time": "2026-08-19T15:11:59", "percent_change": 0.0, "prev_day_close": 77.3249969482422}, {"option": "WDC260828C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 24.0, "iv": 0.7824, "open_interest": 5.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0022, "vega": 0.0671, "theta": -0.3241, "rho": 0.0042, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-20T12:42:22", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "WDC260828P00547500", "bid": 84.0, "bid_size": 6.0, "ask": 91.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0022, "vega": 0.0636, "theta": -0.3241, "rho": -0.0251, "theo": 88.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "WDC260828C00550000", "bid": 0.85, "bid_size": 40.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.7732, "open_interest": 415.0, "volume": 408.0, "delta": 0.0476, "gamma": 0.0021, "vega": 0.0633, "theta": -0.3053, "rho": 0.0039, "theo": 0.8767, "change": -1.245, "open": 2.2, "high": 2.2, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:57:32", "percent_change": -59.4272, "prev_day_close": 2.09500002861023}, {"option": "WDC260828P00550000", "bid": 86.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 75.0, "volume": 11.0, "delta": -0.9561, "gamma": 0.0021, "vega": 0.0593, "theta": -0.3046, "rho": -0.0219, "theo": 91.2953, "change": 3.845, "open": 85.95, "high": 86.02, "low": 85.07, "tick": "up", "last_trade_price": 86.02, "last_trade_time": "2026-08-21T13:47:27", "percent_change": 4.67904, "prev_day_close": 82.1749992370606}, {"option": "WDC260828C00552500", "bid": 0.15, "bid_size": 103.0, "ask": 1.62, "ask_size": 39.0, "iv": 0.763, "open_interest": 10.0, "volume": 7.0, "delta": 0.0443, "gamma": 0.0019, "vega": 0.0597, "theta": -0.2877, "rho": 0.0037, "theo": 0.8088, "change": -0.89, "open": 1.12, "high": 1.26, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-21T15:38:48", "percent_change": -46.3542, "prev_day_close": 1.91999995708466}, {"option": "WDC260828P00552500", "bid": 89.1, "bid_size": 14.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0019, "vega": 0.0541, "theta": -0.2863, "rho": -0.0207, "theo": 93.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "WDC260828C00555000", "bid": 0.65, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7844, "open_interest": 225.0, "volume": 21.0, "delta": 0.0412, "gamma": 0.0018, "vega": 0.0563, "theta": -0.2713, "rho": 0.0034, "theo": 0.7474, "change": -0.85, "open": 1.09, "high": 1.3, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T15:32:32", "percent_change": -48.0226, "prev_day_close": 1.76999998092651}, {"option": "WDC260828P00555000", "bid": 91.0, "bid_size": 4.0, "ask": 98.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0018, "vega": 0.0514, "theta": -0.2693, "rho": -0.021, "theo": 96.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-08-17T14:47:55", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "WDC260828C00557500", "bid": 0.5, "bid_size": 1.0, "ask": 1.73, "ask_size": 88.0, "iv": 0.8284, "open_interest": 4.0, "volume": 3.0, "delta": 0.0384, "gamma": 0.0017, "vega": 0.0531, "theta": -0.2561, "rho": 0.0032, "theo": 0.6917, "change": 0.035, "open": 1.12, "high": 1.12, "low": 1.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-21T12:28:47", "percent_change": 3.58974, "prev_day_close": 0.975000023841858}, {"option": "WDC260828P00557500", "bid": 94.0, "bid_size": 6.0, "ask": 101.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0017, "vega": 0.0489, "theta": -0.2535, "rho": -0.0213, "theo": 98.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "WDC260828C00560000", "bid": 0.5, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7834, "open_interest": 98.0, "volume": 21.0, "delta": 0.0358, "gamma": 0.0016, "vega": 0.0501, "theta": -0.2419, "rho": 0.003, "theo": 0.6414, "change": -0.72, "open": 1.06, "high": 1.86, "low": 0.7, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T14:04:53", "percent_change": -48.0, "prev_day_close": 1.5}, {"option": "WDC260828P00560000", "bid": 96.0, "bid_size": 8.0, "ask": 104.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0016, "vega": 0.0465, "theta": -0.2388, "rho": -0.0208, "theo": 101.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.85, "last_trade_time": "2026-08-20T11:08:52", "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "WDC260828C00562500", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 64.0, "iv": 0.8209, "open_interest": 2.0, "volume": 13.0, "delta": 0.0334, "gamma": 0.0015, "vega": 0.0474, "theta": -0.2287, "rho": 0.0028, "theo": 0.5959, "change": -2.19, "open": 1.76, "high": 1.85, "low": 0.77, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T14:32:46", "percent_change": -70.6452, "prev_day_close": 3.1000000834465}, {"option": "WDC260828P00562500", "bid": 99.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0015, "vega": 0.0434, "theta": -0.225, "rho": -0.0198, "theo": 103.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4249992370606}, {"option": "WDC260828C00565000", "bid": 0.5, "bid_size": 1.0, "ask": 1.4, "ask_size": 116.0, "iv": 0.8472, "open_interest": 63.0, "volume": 10.0, "delta": 0.0312, "gamma": 0.0014, "vega": 0.0449, "theta": -0.2165, "rho": 0.0026, "theo": 0.5546, "change": -0.765, "open": 0.53, "high": 1.06, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:52:23", "percent_change": -60.0, "prev_day_close": 1.27500003576279}, {"option": "WDC260828P00565000", "bid": 101.0, "bid_size": 4.0, "ask": 108.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0014, "vega": 0.0399, "theta": -0.2122, "rho": -0.016, "theo": 106.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.11, "last_trade_time": "2026-08-18T14:53:00", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "WDC260828C00567500", "bid": 0.1, "bid_size": 40.0, "ask": 2.0, "ask_size": 103.0, "iv": 0.8779, "open_interest": 5.0, "volume": 8.0, "delta": 0.0292, "gamma": 0.0013, "vega": 0.0425, "theta": -0.2053, "rho": 0.0024, "theo": 0.5172, "change": -0.425, "open": 0.63, "high": 0.76, "low": 0.63, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T13:32:11", "percent_change": -35.865, "prev_day_close": 1.18500000238419}, {"option": "WDC260828P00567500", "bid": 101.0, "bid_size": 5.0, "ask": 111.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0013, "vega": 0.0369, "theta": -0.2002, "rho": -0.0159, "theo": 108.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "WDC260828C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 3.0, "iv": 0.7448, "open_interest": 85.0, "volume": 49.0, "delta": 0.0274, "gamma": 0.0013, "vega": 0.0403, "theta": -0.1948, "rho": 0.0023, "theo": 0.4834, "change": -0.55, "open": 1.0, "high": 1.0, "low": 0.56, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T13:45:14", "percent_change": -47.4138, "prev_day_close": 1.15999999642372}, {"option": "WDC260828P00570000", "bid": 105.0, "bid_size": 6.0, "ask": 114.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0012, "vega": 0.0353, "theta": -0.1893, "rho": -0.0161, "theo": 110.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.54, "last_trade_time": "2026-08-20T10:26:46", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "WDC260828C00572500", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 109.0, "iv": 0.8564, "open_interest": 24.0, "volume": 22.0, "delta": 0.0258, "gamma": 0.0012, "vega": 0.0382, "theta": -0.1852, "rho": 0.0021, "theo": 0.4528, "change": -0.39, "open": 0.97, "high": 0.97, "low": 0.54, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T14:37:30", "percent_change": -37.5, "prev_day_close": 1.04000000655651}, {"option": "WDC260828P00572500", "bid": 107.45, "bid_size": 14.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0012, "vega": 0.0338, "theta": -0.1791, "rho": -0.0162, "theo": 113.415, "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": 103.5}, {"option": "WDC260828C00575000", "bid": 0.2, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8047, "open_interest": 60.0, "volume": 17.0, "delta": 0.0242, "gamma": 0.0011, "vega": 0.0363, "theta": -0.1764, "rho": 0.002, "theo": 0.4251, "change": -0.595, "open": 0.6, "high": 0.84, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:44:48", "percent_change": -57.4879, "prev_day_close": 1.03500002622604}, {"option": "WDC260828P00575000", "bid": 108.0, "bid_size": 5.0, "ask": 119.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0011, "vega": 0.0323, "theta": -0.1698, "rho": -0.0164, "theo": 115.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-08-14T10:48:52", "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "WDC260828C00577500", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 100.0, "iv": 0.8867, "open_interest": 5.0, "volume": 106.0, "delta": 0.0228, "gamma": 0.0011, "vega": 0.0345, "theta": -0.1682, "rho": 0.0019, "theo": 0.4001, "change": -2.22, "open": 0.82, "high": 0.82, "low": 0.49, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T14:40:15", "percent_change": -79.2857, "prev_day_close": 2.79999995231628}, {"option": "WDC260828P00577500", "bid": 110.1, "bid_size": 6.0, "ask": 123.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.001, "vega": 0.0308, "theta": -0.1612, "rho": -0.0152, "theo": 118.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.224998474121}, {"option": "WDC260828C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.7527, "open_interest": 322.0, "volume": 22.0, "delta": 0.0216, "gamma": 0.001, "vega": 0.0329, "theta": -0.1607, "rho": 0.0018, "theo": 0.3773, "change": -0.525, "open": 0.55, "high": 1.07, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T15:29:03", "percent_change": -58.011, "prev_day_close": 0.90499997138977}, {"option": "WDC260828P00580000", "bid": 113.0, "bid_size": 4.0, "ask": 123.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.001, "vega": 0.029, "theta": -0.1532, "rho": -0.0146, "theo": 120.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.49, "last_trade_time": "2026-08-10T14:50:29", "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "WDC260828C00582500", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 101.0, "iv": 0.8982, "open_interest": 1.0, "volume": 6.0, "delta": 0.0204, "gamma": 0.001, "vega": 0.0314, "theta": -0.1537, "rho": 0.0017, "theo": 0.3566, "change": -1.96, "open": 1.06, "high": 1.06, "low": 0.4, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T14:42:33", "percent_change": -80.0, "prev_day_close": 2.45000004768372}, {"option": "WDC260828P00582500", "bid": 115.05, "bid_size": 6.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0009, "vega": 0.0269, "theta": -0.1458, "rho": -0.0116, "theo": 123.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.075000762939}, {"option": "WDC260828C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 1.0, "iv": 0.8716, "open_interest": 374.0, "volume": 105.0, "delta": 0.0193, "gamma": 0.0009, "vega": 0.03, "theta": -0.1473, "rho": 0.0016, "theo": 0.3379, "change": -0.29, "open": 0.63, "high": 0.75, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T14:43:52", "percent_change": -40.2778, "prev_day_close": 0.719999983906746}, {"option": "WDC260828P00585000", "bid": 119.8, "bid_size": 6.0, "ask": 128.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0009, "vega": 0.0246, "theta": -0.139, "rho": -0.0114, "theo": 125.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.11, "last_trade_time": "2026-08-17T11:59:27", "percent_change": 0.0, "prev_day_close": 117.024997711182}, {"option": "WDC260828C00587500", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 7.0, "iv": 0.9076, "open_interest": 5.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0008, "vega": 0.0287, "theta": -0.1414, "rho": 0.0015, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-19T10:43:37", "percent_change": 0.0, "prev_day_close": 2.59999994933605}, {"option": "WDC260828P00587500", "bid": 120.0, "bid_size": 3.0, "ask": 130.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0008, "vega": 0.0236, "theta": -0.1328, "rho": -0.0116, "theo": 128.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.525001525879}, {"option": "WDC260828C00590000", "bid": 0.01, "bid_size": 66.0, "ask": 0.68, "ask_size": 67.0, "iv": 0.8404, "open_interest": 205.0, "volume": 30.0, "delta": 0.0174, "gamma": 0.0008, "vega": 0.0275, "theta": -0.1359, "rho": 0.0014, "theo": 0.3052, "change": -0.26, "open": 0.51, "high": 0.51, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:30:27", "percent_change": -45.614, "prev_day_close": 0.570000007748604}, {"option": "WDC260828P00590000", "bid": 123.0, "bid_size": 6.0, "ask": 134.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0008, "vega": 0.0228, "theta": -0.127, "rho": -0.0116, "theo": 130.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.47, "last_trade_time": "2026-08-17T11:59:28", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "WDC260828C00592500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.0551, "open_interest": 8.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0008, "vega": 0.0263, "theta": -0.1309, "rho": 0.0014, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-20T11:27:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WDC260828P00592500", "bid": 125.0, "bid_size": 5.0, "ask": 136.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0007, "vega": 0.022, "theta": -0.1216, "rho": -0.0118, "theo": 133.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "WDC260828C00595000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.9387, "open_interest": 28.0, "volume": 3.0, "delta": 0.0159, "gamma": 0.0007, "vega": 0.0253, "theta": -0.1262, "rho": 0.0013, "theo": 0.278, "change": -0.58, "open": 0.26, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:45:23", "percent_change": -65.9091, "prev_day_close": 0.879999980330467}, {"option": "WDC260828P00595000", "bid": 128.0, "bid_size": 6.0, "ask": 139.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0007, "vega": 0.0213, "theta": -0.1167, "rho": -0.0118, "theo": 135.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.34, "last_trade_time": "2026-08-06T14:14:34", "percent_change": 0.0, "prev_day_close": 127.299999237061}, {"option": "WDC260828C00597500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.0786, "open_interest": 13.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0007, "vega": 0.0243, "theta": -0.1219, "rho": 0.0012, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-19T10:43:43", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "WDC260828P00597500", "bid": 130.0, "bid_size": 3.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0007, "vega": 0.0206, "theta": -0.112, "rho": -0.0119, "theo": 138.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "WDC260828C00600000", "bid": 0.16, "bid_size": 1.0, "ask": 0.38, "ask_size": 39.0, "iv": 0.8586, "open_interest": 572.0, "volume": 166.0, "delta": 0.0145, "gamma": 0.0007, "vega": 0.0234, "theta": -0.1179, "rho": 0.0012, "theo": 0.2552, "change": -0.255, "open": 0.39, "high": 0.46, "low": 0.17, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-21T15:53:41", "percent_change": -57.3034, "prev_day_close": 0.445000007748604}, {"option": "WDC260828P00600000", "bid": 133.0, "bid_size": 5.0, "ask": 143.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0006, "vega": 0.02, "theta": -0.1078, "rho": -0.0109, "theo": 140.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.25, "last_trade_time": "2026-08-19T15:24:52", "percent_change": 0.0, "prev_day_close": 131.875}, {"option": "WDC260828C00602500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9491, "open_interest": 2.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0006, "vega": 0.0226, "theta": -0.1142, "rho": 0.0011, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T10:12:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC260828P00602500", "bid": 136.8, "bid_size": 6.0, "ask": 147.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0006, "vega": 0.019, "theta": -0.1038, "rho": -0.011, "theo": 143.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "WDC260828C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 6.0, "iv": 1.2232, "open_interest": 50.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0006, "vega": 0.0218, "theta": -0.1107, "rho": 0.0011, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T13:18:31", "percent_change": 0.0, "prev_day_close": 2.05499995220453}, {"option": "WDC260828P00605000", "bid": 138.0, "bid_size": 8.0, "ask": 149.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9892, "gamma": 0.0006, "vega": 0.0182, "theta": -0.1001, "rho": -0.0102, "theo": 145.7309, "change": 2.775, "open": 140.0, "high": 140.0, "low": 140.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-08-21T11:22:41", "percent_change": 2.02223, "prev_day_close": 137.224998474121}, {"option": "WDC260828C00607500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 6.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.021, "theta": -0.1074, "rho": 0.001, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "WDC260828P00607500", "bid": 140.0, "bid_size": 2.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0006, "vega": 0.0173, "theta": -0.0968, "rho": -0.008, "theo": 148.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "WDC260828C00610000", "bid": 0.1, "bid_size": 6.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.985, "open_interest": 60.0, "volume": 9.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0203, "theta": -0.1044, "rho": 0.001, "theo": 0.219, "change": -0.21, "open": 0.5, "high": 0.5, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:31:57", "percent_change": -65.625, "prev_day_close": 0.319999985396862}, {"option": "WDC260828P00610000", "bid": 143.0, "bid_size": 6.0, "ask": 154.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0005, "vega": 0.016, "theta": -0.0935, "rho": -0.0078, "theo": 150.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.86, "last_trade_time": "2026-08-07T14:53:54", "percent_change": 0.0, "prev_day_close": 142.175003051758}, {"option": "WDC260828C00612500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 87.0, "iv": 0.9668, "open_interest": 1.0, "volume": 1.0, "delta": 0.0119, "gamma": 0.0005, "vega": 0.0197, "theta": -0.1015, "rho": 0.001, "theo": 0.2114, "change": -2.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T14:05:55", "percent_change": -91.2088, "prev_day_close": 2.27500009536743}, {"option": "WDC260828P00612500", "bid": 146.2, "bid_size": 3.0, "ask": 155.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0905, "rho": -0.0078, "theo": 153.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "WDC260828C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 70.0, "iv": 0.9509, "open_interest": 43.0, "volume": 2.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.019, "theta": -0.0987, "rho": 0.0009, "theo": 0.2044, "change": -2.02, "open": 0.46, "high": 0.46, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T13:28:09", "percent_change": -89.7778, "prev_day_close": 2.25}, {"option": "WDC260828P00615000", "bid": 148.0, "bid_size": 7.0, "ask": 159.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9909, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0876, "rho": -0.0079, "theo": 155.7071, "change": -1.4, "open": 145.75, "high": 145.75, "low": 145.75, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-08-21T09:46:08", "percent_change": -0.951411, "prev_day_close": 147.150001525879}, {"option": "WDC260828C00617500", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 7.0, "iv": 1.1956, "open_interest": 1.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0005, "vega": 0.0184, "theta": -0.0962, "rho": 0.0009, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-19T10:48:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "WDC260828P00617500", "bid": 150.05, "bid_size": 6.0, "ask": 161.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0005, "vega": 0.0142, "theta": -0.0849, "rho": -0.008, "theo": 158.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.549995422363}, {"option": "WDC260828C00620000", "bid": 0.05, "bid_size": 1.0, "ask": 0.97, "ask_size": 154.0, "iv": 1.0349, "open_interest": 40.0, "volume": 6.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0178, "theta": -0.0937, "rho": 0.0009, "theo": 0.1915, "change": -0.15, "open": 0.09, "high": 0.37, "low": 0.06, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:43:18", "percent_change": -57.6923, "prev_day_close": 0.259999999776483}, {"option": "WDC260828P00620000", "bid": 153.0, "bid_size": 6.0, "ask": 164.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0823, "rho": -0.008, "theo": 160.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.65, "last_trade_time": "2026-08-17T10:15:07", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "WDC260828C00622500", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 6.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0913, "rho": 0.0008, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "WDC260828P00622500", "bid": 157.25, "bid_size": 6.0, "ask": 166.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0799, "rho": -0.008, "theo": 163.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.199996948242}, {"option": "WDC260828C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.0128, "open_interest": 32.0, "volume": 2.0, "delta": 0.0099, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0891, "rho": 0.0008, "theo": 0.1799, "change": -1.4, "open": 0.1, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:13:17", "percent_change": -80.0, "prev_day_close": 1.75}, {"option": "WDC260828P00625000", "bid": 158.0, "bid_size": 6.0, "ask": 168.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0775, "rho": -0.0081, "theo": 165.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.16, "last_trade_time": "2026-08-04T10:51:15", "percent_change": 0.0, "prev_day_close": 156.574996948242}, {"option": "WDC260828C00627500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 9.0, "iv": 1.2812, "open_interest": 1.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0004, "vega": 0.0163, "theta": -0.0869, "rho": 0.0008, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "WDC260828P00627500", "bid": 162.45, "bid_size": 6.0, "ask": 172.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0752, "rho": -0.0081, "theo": 168.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.224998474121}, {"option": "WDC260828C00630000", "bid": 0.01, "bid_size": 5.0, "ask": 0.52, "ask_size": 81.0, "iv": 0.9884, "open_interest": 54.0, "volume": 4.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0848, "rho": 0.0008, "theo": 0.1693, "change": -0.21, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T13:52:33", "percent_change": -61.7647, "prev_day_close": 0.340000003576279}, {"option": "WDC260828P00630000", "bid": 164.75, "bid_size": 6.0, "ask": 174.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0004, "vega": 0.0126, "theta": -0.073, "rho": -0.0082, "theo": 170.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.38, "last_trade_time": "2026-08-12T10:11:19", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "WDC260828C00632500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 1.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0828, "rho": 0.0007, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC260828P00632500", "bid": 167.45, "bid_size": 6.0, "ask": 176.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0004, "vega": 0.0123, "theta": -0.0708, "rho": -0.0082, "theo": 173.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "WDC260828C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4131, "open_interest": 12.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0004, "vega": 0.015, "theta": -0.0808, "rho": 0.0007, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-19T12:10:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WDC260828P00635000", "bid": 168.0, "bid_size": 5.0, "ask": 179.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0004, "vega": 0.012, "theta": -0.0687, "rho": -0.0077, "theo": 175.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.57, "last_trade_time": "2026-08-04T10:51:15", "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "WDC260828C00637500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 11.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0789, "rho": 0.0007, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC260828P00637500", "bid": 172.25, "bid_size": 6.0, "ask": 182.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0667, "rho": -0.0075, "theo": 178.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "WDC260828C00640000", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.9431, "open_interest": 42.0, "volume": 33.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0141, "theta": -0.077, "rho": 0.0007, "theo": 0.1503, "change": -0.27, "open": 0.08, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:22:07", "percent_change": -69.2308, "prev_day_close": 0.390000004321337}, {"option": "WDC260828P00640000", "bid": 173.0, "bid_size": 6.0, "ask": 184.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0003, "vega": 0.0111, "theta": -0.0648, "rho": -0.0072, "theo": 180.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-08-17T10:39:39", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "WDC260828C00642500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 9.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0752, "rho": 0.0006, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC260828P00642500", "bid": 177.25, "bid_size": 6.0, "ask": 187.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0629, "rho": -0.007, "theo": 183.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "WDC260828C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 2.0, "iv": 1.4653, "open_interest": 76.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.0134, "theta": -0.0734, "rho": 0.0006, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T09:35:12", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "WDC260828P00645000", "bid": 179.75, "bid_size": 1.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0611, "rho": -0.007, "theo": 185.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.25, "last_trade_time": "2026-08-05T10:02:57", "percent_change": 0.0, "prev_day_close": 176.900001525879}, {"option": "WDC260828C00647500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 47.0, "iv": 1.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.013, "theta": -0.0717, "rho": 0.0006, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00647500", "bid": 180.05, "bid_size": 6.0, "ask": 192.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0594, "rho": -0.005, "theo": 188.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "WDC260828C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 1.0195, "open_interest": 80.0, "volume": 25.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0698, "rho": 0.0006, "theo": 0.1336, "change": 0.075, "open": 0.2, "high": 0.35, "low": 0.05, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:58:59", "percent_change": 27.2727, "prev_day_close": 0.274999994784594}, {"option": "WDC260828P00650000", "bid": 184.75, "bid_size": 6.0, "ask": 193.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0576, "rho": -0.005, "theo": 190.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.17, "last_trade_time": "2026-08-18T13:03:30", "percent_change": 0.0, "prev_day_close": 181.824996948242}, {"option": "WDC260828C00652500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 41.0, "iv": 1.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0682, "rho": 0.0006, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00652500", "bid": 187.25, "bid_size": 6.0, "ask": 196.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0559, "rho": -0.0051, "theo": 193.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.699996948242}, {"option": "WDC260828C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 1.0, "iv": 1.2177, "open_interest": 68.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0665, "rho": 0.0005, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-18T09:42:51", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00655000", "bid": 188.0, "bid_size": 5.0, "ask": 199.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0542, "rho": -0.0051, "theo": 195.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.78, "last_trade_time": "2026-08-17T10:44:24", "percent_change": 0.0, "prev_day_close": 186.949996948242}, {"option": "WDC260828C00657500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 61.0, "iv": 1.497, "open_interest": 4.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0649, "rho": 0.0005, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-18T12:26:59", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00657500", "bid": 192.25, "bid_size": 6.0, "ask": 202.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0526, "rho": -0.0051, "theo": 198.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "WDC260828C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 103.0, "iv": 1.0871, "open_interest": 29.0, "volume": 1036.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0632, "rho": 0.0005, "theo": 0.1184, "change": -2.145, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:06:58", "percent_change": -98.6207, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00660000", "bid": 193.0, "bid_size": 6.0, "ask": 202.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0509, "rho": -0.0052, "theo": 200.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.05, "last_trade_time": "2026-08-05T14:47:48", "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "WDC260828C00662500", "bid": 0.01, "bid_size": 1.0, "ask": 0.71, "ask_size": 115.0, "iv": 1.1663, "open_interest": 0.0, "volume": 143.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0109, "theta": -0.0616, "rho": 0.0005, "theo": 0.115, "change": -2.145, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:16:07", "percent_change": -98.6207, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00662500", "bid": 195.05, "bid_size": 6.0, "ask": 205.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0493, "rho": -0.0052, "theo": 203.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "WDC260828C00665000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.9702, "open_interest": 6.0, "volume": 246.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0599, "rho": 0.0005, "theo": 0.1113, "change": -0.97, "open": 0.09, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:15:46", "percent_change": -88.1818, "prev_day_close": 1.10000002384186}, {"option": "WDC260828P00665000", "bid": 199.75, "bid_size": 6.0, "ask": 209.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0477, "rho": -0.0052, "theo": 205.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.42, "last_trade_time": "2026-07-14T13:19:21", "percent_change": 0.0, "prev_day_close": 196.775001525879}, {"option": "WDC260828C00667500", "bid": 0.01, "bid_size": 1.0, "ask": 0.68, "ask_size": 105.0, "iv": 1.18, "open_interest": 0.0, "volume": 38.0, "delta": 0.0057, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0584, "rho": 0.0005, "theo": 0.108, "change": -2.045, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:39:49", "percent_change": -94.023, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00667500", "bid": 202.25, "bid_size": 6.0, "ask": 212.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0461, "rho": -0.0052, "theo": 208.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "WDC260828C00670000", "bid": 0.01, "bid_size": 1.0, "ask": 0.52, "ask_size": 77.0, "iv": 1.1511, "open_interest": 48.0, "volume": 282.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.01, "theta": -0.0568, "rho": 0.0004, "theo": 0.1045, "change": -2.125, "open": 0.1, "high": 0.18, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:18:57", "percent_change": -97.7011, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00670000", "bid": 204.05, "bid_size": 6.0, "ask": 213.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0445, "rho": -0.0053, "theo": 210.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.7, "last_trade_time": "2026-08-14T15:57:02", "percent_change": 0.0, "prev_day_close": 201.900001525879}, {"option": "WDC260828C00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 85.0, "iv": 1.1558, "open_interest": 0.0, "volume": 144.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0552, "rho": 0.0004, "theo": 0.101, "change": -2.165, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:09:48", "percent_change": -99.5402, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00672500", "bid": 204.9, "bid_size": 6.0, "ask": 216.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.007, "theta": -0.0429, "rho": -0.0053, "theo": 213.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.75}, {"option": "WDC260828C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.2231, "open_interest": 25.0, "volume": 66.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0537, "rho": 0.0004, "theo": 0.0979, "change": -2.115, "open": 0.13, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:48:41", "percent_change": -97.2414, "prev_day_close": 2.17499995231628}, {"option": "WDC260828P00675000", "bid": 207.35, "bid_size": 6.0, "ask": 219.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0413, "rho": -0.0053, "theo": 215.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.91, "last_trade_time": "2026-08-07T15:20:10", "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "WDC260828C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 120.0, "iv": 1.3422, "open_interest": 20.0, "volume": 149.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0507, "rho": 0.0004, "theo": 0.0914, "change": -1.795, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:45:20", "percent_change": -93.2467, "prev_day_close": 1.92499995231628}, {"option": "WDC260828P00680000", "bid": 213.55, "bid_size": 6.0, "ask": 223.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0383, "rho": -0.0046, "theo": 220.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-08-11T14:35:38", "percent_change": 0.0, "prev_day_close": 212.125}, {"option": "WDC260828C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 119.0, "iv": 1.2991, "open_interest": 40.0, "volume": 240.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0477, "rho": 0.0004, "theo": 0.0852, "change": -2.015, "open": 0.02, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:27:21", "percent_change": -99.5062, "prev_day_close": 2.02500009536743}, {"option": "WDC260828P00685000", "bid": 221.15, "bid_size": 6.0, "ask": 228.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0354, "rho": -0.0044, "theo": 225.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.6, "last_trade_time": "2026-08-07T15:10:53", "percent_change": 0.0, "prev_day_close": 217.125}, {"option": "WDC260828C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 100.0, "iv": 1.2194, "open_interest": 152.0, "volume": 4.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0447, "rho": 0.0003, "theo": 0.079, "change": -1.3, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:33:59", "percent_change": -89.6552, "prev_day_close": 1.45000004768372}, {"option": "WDC260828P00690000", "bid": 224.75, "bid_size": 6.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0327, "rho": -0.003, "theo": 230.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.36, "last_trade_time": "2026-08-11T09:35:47", "percent_change": 0.0, "prev_day_close": 222.125}, {"option": "WDC260828C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 43.0, "iv": 1.7056, "open_interest": 8.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0419, "rho": 0.0003, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T13:50:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "WDC260828P00695000", "bid": 227.3, "bid_size": 6.0, "ask": 240.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0301, "rho": -0.003, "theo": 235.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.12, "last_trade_time": "2026-08-19T15:48:09", "percent_change": 0.0, "prev_day_close": 227.150001525879}, {"option": "WDC260828C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8864, "open_interest": 218.0, "volume": 6.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0391, "rho": 0.0003, "theo": 0.0678, "change": -0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:01:15", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "WDC260828P00700000", "bid": 237.15, "bid_size": 6.0, "ask": 243.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0276, "rho": -0.0031, "theo": 240.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.1, "last_trade_time": "2026-08-19T15:48:09", "percent_change": 0.0, "prev_day_close": 232.150001525879}, {"option": "WDC260828C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.7513, "open_interest": 7.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0365, "rho": 0.0003, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T09:30:12", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "WDC260828P00705000", "bid": 237.3, "bid_size": 6.0, "ask": 248.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.004, "theta": -0.0251, "rho": -0.0031, "theo": 245.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.150001525879}, {"option": "WDC260828C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0117, "open_interest": 117.0, "volume": 138.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0338, "rho": 0.0002, "theo": 0.0574, "change": -0.17, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T13:34:41", "percent_change": -68.0, "prev_day_close": 0.25}, {"option": "WDC260828P00710000", "bid": 244.75, "bid_size": 6.0, "ask": 255.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0227, "rho": -0.0031, "theo": 250.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.974998474121}, {"option": "WDC260828C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 1.796, "open_interest": 9.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0314, "rho": 0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-06T09:31:24", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "WDC260828P00715000", "bid": 249.75, "bid_size": 6.0, "ask": 260.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0204, "rho": -0.0027, "theo": 255.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.150001525879}, {"option": "WDC260828C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 30.0, "iv": 1.671, "open_interest": 8.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.005, "theta": -0.029, "rho": 0.0002, "theo": 0.0483, "change": -1.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T13:09:58", "percent_change": -94.4186, "prev_day_close": 1.07500004768372}, {"option": "WDC260828P00720000", "bid": 254.95, "bid_size": 6.0, "ask": 266.2, "ask_size": 6.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.003, "theta": -0.0183, "rho": -0.0026, "theo": 260.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.574996948242}, {"option": "WDC260828C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 9.0, "iv": 1.4082, "open_interest": 8.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0267, "rho": 0.0002, "theo": 0.044, "change": -2.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T13:09:25", "percent_change": -95.814, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00725000", "bid": 257.3, "bid_size": 6.0, "ask": 270.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0164, "rho": -0.0016, "theo": 265.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.049995422363}, {"option": "WDC260828C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 1.8614, "open_interest": 17.0, "volume": 4.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0245, "rho": 0.0002, "theo": 0.04, "change": -2.03, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:51:55", "percent_change": -94.4186, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00730000", "bid": 264.75, "bid_size": 6.0, "ask": 275.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0147, "rho": -0.0016, "theo": 270.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-08-05T10:11:13", "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "WDC260828C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.8828, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0224, "rho": 0.0001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-07-15T13:27:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00735000", "bid": 269.75, "bid_size": 6.0, "ask": 279.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0021, "theta": -0.013, "rho": -0.0017, "theo": 275.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.049987792969}, {"option": "WDC260828C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.904, "open_interest": 7.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0205, "rho": 0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-07T15:54:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WDC260828P00740000", "bid": 274.95, "bid_size": 1.0, "ask": 285.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.002, "theta": -0.0114, "rho": -0.0017, "theo": 280.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.28, "last_trade_time": "2026-07-31T10:43:56", "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "WDC260828C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.925, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0186, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-20T09:50:30", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WDC260828P00745000", "bid": 279.75, "bid_size": 6.0, "ask": 289.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0018, "theta": -0.01, "rho": -0.0015, "theo": 285.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.149993896484}, {"option": "WDC260828C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.0191, "open_interest": 432.0, "volume": 21.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0168, "rho": 0.0001, "theo": 0.0264, "change": -0.01, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:09:58", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "WDC260828P00750000", "bid": 284.75, "bid_size": 6.0, "ask": 295.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0015, "theta": -0.0087, "rho": -0.0014, "theo": 290.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.0, "last_trade_time": "2026-07-16T09:46:07", "percent_change": 0.0, "prev_day_close": 281.350006103516}, {"option": "WDC260828C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 5.0, "iv": 1.4606, "open_interest": 4.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0152, "rho": 0.0001, "theo": 0.0237, "change": -1.84, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T13:09:39", "percent_change": -92.0, "prev_day_close": 2.0}, {"option": "WDC260828P00755000", "bid": 289.75, "bid_size": 6.0, "ask": 299.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0013, "theta": -0.0075, "rho": -0.0008, "theo": 295.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.149993896484}, {"option": "WDC260828C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.0954, "open_interest": 189.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0024, "theta": -0.0138, "rho": 0.0001, "theo": 0.0212, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T13:09:39", "percent_change": 4.76191, "prev_day_close": 0.104999996721745}, {"option": "WDC260828P00760000", "bid": 294.75, "bid_size": 6.0, "ask": 304.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.001, "theta": -0.0066, "rho": -0.0008, "theo": 300.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.149993896484}, {"option": "WDC260828C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 5.0, "iv": 1.5031, "open_interest": 16.0, "volume": 2.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0124, "rho": 0.0001, "theo": 0.0189, "change": -1.935, "open": 2.67, "high": 2.67, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T13:08:18", "percent_change": -95.5556, "prev_day_close": 2.02500009536743}, {"option": "WDC260828P00765000", "bid": 297.3, "bid_size": 6.0, "ask": 310.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.001, "theta": -0.0056, "rho": -0.0008, "theo": 305.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.149993896484}, {"option": "WDC260828C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2018, "open_interest": 1049.0, "volume": 3.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0111, "rho": 0.0001, "theo": 0.0168, "change": -0.02, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:08:18", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "WDC260828P00770000", "bid": 302.3, "bid_size": 6.0, "ask": 316.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0048, "rho": -0.0008, "theo": 310.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.149993896484}, {"option": "WDC260828C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2153, "open_interest": 555.0, "volume": 12.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.01, "rho": 0.0001, "theo": 0.0149, "change": -0.165, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T09:43:04", "percent_change": -84.6154, "prev_day_close": 0.194999992847443}, {"option": "WDC260828P00775000", "bid": 309.95, "bid_size": 6.0, "ask": 321.4, "ask_size": 6.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.004, "rho": -0.0007, "theo": 315.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.149993896484}, {"option": "WDC260828C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0666, "open_interest": 802.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0089, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T13:34:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "WDC260828P00780000", "bid": 314.75, "bid_size": 6.0, "ask": 325.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0034, "rho": -0.0007, "theo": 320.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.175003051758}, {"option": "WDC260828C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 1.3815, "open_interest": 615.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0014, "theta": -0.008, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:39:47", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WDC260828P00785000", "bid": 317.3, "bid_size": 6.0, "ask": 331.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": -0.0004, "theo": 325.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.149993896484}, {"option": "WDC260828C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1055, "open_interest": 95.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0071, "rho": 0.0, "theo": 0.0103, "change": -2.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T13:04:39", "percent_change": -95.814, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00790000", "bid": 324.75, "bid_size": 6.0, "ask": 335.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": -0.0004, "theo": 330.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.224990844727}, {"option": "WDC260828C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.3757, "open_interest": 405.0, "volume": 9.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0063, "rho": 0.0, "theo": 0.0091, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:17:46", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "WDC260828P00795000", "bid": 327.3, "bid_size": 6.0, "ask": 340.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": -0.0004, "theo": 335.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.149993896484}, {"option": "WDC260828C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1418, "open_interest": 329.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0056, "rho": 0.0, "theo": 0.008, "change": -2.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:04:39", "percent_change": -98.0952, "prev_day_close": 2.09999990463257}, {"option": "WDC260828P00800000", "bid": 332.3, "bid_size": 6.0, "ask": 345.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": -0.0004, "theo": 340.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.799987792969}, {"option": "WDC260828C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 9.0, "iv": 1.3434, "open_interest": 289.0, "volume": 6.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0044, "rho": 0.0, "theo": 0.0062, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:17:09", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "WDC260828P00810000", "bid": 342.55, "bid_size": 6.0, "ask": 355.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": -0.0001, "theo": 350.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.149993896484}, {"option": "WDC260828C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5032, "open_interest": 217.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T14:55:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WDC260828P00820000", "bid": 352.4, "bid_size": 6.0, "ask": 366.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 360.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "WDC260828C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2546, "open_interest": 196.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T15:37:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00830000", "bid": 364.55, "bid_size": 3.0, "ask": 376.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 370.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.574996948242}, {"option": "WDC260828C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2904, "open_interest": 70.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T13:13:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00840000", "bid": 374.7, "bid_size": 1.0, "ask": 386.5, "ask_size": 1.0, "iv": 1.4761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 380.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.35, "last_trade_time": "2026-07-28T09:37:15", "percent_change": 0.0, "prev_day_close": 372.099990844727}, {"option": "WDC260828C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3256, "open_interest": 68.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-17T12:16:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00850000", "bid": 382.3, "bid_size": 3.0, "ask": 396.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 390.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.224990844727}, {"option": "WDC260828C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3603, "open_interest": 53.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-07-31T13:24:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00860000", "bid": 392.45, "bid_size": 3.0, "ask": 406.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 400.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 427.65, "last_trade_time": "2026-07-28T09:47:21", "percent_change": 0.0, "prev_day_close": 391.674987792969}, {"option": "WDC260828C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3945, "open_interest": 12.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-24T10:46:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00870000", "bid": 402.3, "bid_size": 6.0, "ask": 412.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 410.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 402.049987792969}, {"option": "WDC260828C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4281, "open_interest": 13.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": -2.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:07:53", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00880000", "bid": 412.3, "bid_size": 6.0, "ask": 425.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 420.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.824996948242}, {"option": "WDC260828C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4613, "open_interest": 53.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": -2.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:04:22", "percent_change": -98.6047, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00890000", "bid": 422.3, "bid_size": 6.0, "ask": 436.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 430.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.55, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 422.149993896484}, {"option": "WDC260828C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.3625, "open_interest": 48.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T09:49:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260828P00900000", "bid": 434.75, "bid_size": 6.0, "ask": 446.4, "ask_size": 6.0, "iv": 1.3665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 440.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 432.199996948242}, {"option": "WDC260904C00230000", "bid": 225.3, "bid_size": 1.0, "ask": 238.05, "ask_size": 1.0, "iv": 1.9794, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.007, "theta": -0.029, "rho": 0.0938, "theo": 229.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.69, "last_trade_time": "2026-08-12T14:51:23", "percent_change": 0.0, "prev_day_close": 238.324996948242}, {"option": "WDC260904P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.8677, "open_interest": 19.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.007, "theta": -0.0291, "rho": -0.0005, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T12:26:54", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "WDC260904C00240000", "bid": 217.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 6.0, "iv": 2.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0324, "rho": 0.0978, "theo": 219.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.849998474121}, {"option": "WDC260904P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 1.8302, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0325, "rho": -0.0006, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:12:20", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "WDC260904C00280000", "bid": 176.45, "bid_size": 6.0, "ask": 188.0, "ask_size": 5.0, "iv": 1.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0157, "theta": -0.0536, "rho": 0.1136, "theo": 180.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.199996948242}, {"option": "WDC260904P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9683, "open_interest": 339.0, "volume": 9.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0537, "rho": -0.0011, "theo": 0.1944, "change": -0.19, "open": 0.07, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T12:03:34", "percent_change": -54.2857, "prev_day_close": 0.349999997764826}, {"option": "WDC260904C00290000", "bid": 166.3, "bid_size": 6.0, "ask": 178.0, "ask_size": 5.0, "iv": 1.442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0619, "rho": 0.1174, "theo": 170.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.66, "last_trade_time": "2026-07-30T11:09:07", "percent_change": 0.0, "prev_day_close": 179.449996948242}, {"option": "WDC260904P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 99.0, "iv": 1.1413, "open_interest": 27.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.019, "theta": -0.0621, "rho": -0.0014, "theo": 0.2333, "change": -1.04, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T12:02:35", "percent_change": -83.871, "prev_day_close": 1.24000000953674}, {"option": "WDC260904C00300000", "bid": 156.9, "bid_size": 6.0, "ask": 168.0, "ask_size": 3.0, "iv": 1.3873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0229, "theta": -0.0721, "rho": 0.1211, "theo": 160.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-08-12T09:41:27", "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "WDC260904P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 99.0, "iv": 0.9907, "open_interest": 137.0, "volume": 32.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0229, "theta": -0.0723, "rho": -0.0017, "theo": 0.2837, "change": -0.035, "open": 0.19, "high": 0.45, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:39:08", "percent_change": -18.9189, "prev_day_close": 0.18499999679625}, {"option": "WDC260904C00310000", "bid": 147.0, "bid_size": 6.0, "ask": 156.1, "ask_size": 6.0, "iv": 1.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0279, "theta": -0.0848, "rho": 0.1248, "theo": 150.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "WDC260904P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 9.0, "iv": 0.8808, "open_interest": 35.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.028, "theta": -0.085, "rho": -0.0021, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T15:13:45", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "WDC260904C00320000", "bid": 137.4, "bid_size": 6.0, "ask": 148.0, "ask_size": 8.0, "iv": 1.2343, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0343, "theta": -0.1006, "rho": 0.1282, "theo": 140.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.21, "last_trade_time": "2026-08-12T15:24:00", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "WDC260904P00320000", "bid": 0.04, "bid_size": 9.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.834, "open_interest": 132.0, "volume": 9.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0343, "theta": -0.1009, "rho": -0.0027, "theo": 0.4378, "change": -0.02, "open": 0.46, "high": 0.46, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T12:43:16", "percent_change": -5.71429, "prev_day_close": 0.350000001490116}, {"option": "WDC260904C00330000", "bid": 127.1, "bid_size": 9.0, "ask": 138.0, "ask_size": 5.0, "iv": 1.1317, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.0425, "theta": -0.1205, "rho": 0.1315, "theo": 130.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.7, "last_trade_time": "2026-08-12T15:01:37", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "WDC260904P00330000", "bid": 0.25, "bid_size": 15.0, "ask": 1.05, "ask_size": 84.0, "iv": 0.8737, "open_interest": 160.0, "volume": 23.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0426, "theta": -0.121, "rho": -0.0034, "theo": 0.5574, "change": -0.335, "open": 0.43, "high": 0.9, "low": 0.41, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:27:14", "percent_change": -39.1813, "prev_day_close": 0.855000033974648}, {"option": "WDC260904C00335000", "bid": 122.1, "bid_size": 9.0, "ask": 133.0, "ask_size": 5.0, "iv": 1.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0007, "vega": 0.0475, "theta": -0.1325, "rho": 0.133, "theo": 125.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "WDC260904P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 70.0, "iv": 0.8264, "open_interest": 202.0, "volume": 54.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.0476, "theta": -0.133, "rho": -0.0039, "theo": 0.6334, "change": -0.38, "open": 0.67, "high": 0.71, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T13:10:54", "percent_change": -44.186, "prev_day_close": 0.860000029206276}, {"option": "WDC260904C00340000", "bid": 117.0, "bid_size": 9.0, "ask": 126.6, "ask_size": 9.0, "iv": 0.9677, "open_interest": 2.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0008, "vega": 0.053, "theta": -0.146, "rho": 0.1344, "theo": 120.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-13T09:56:55", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "WDC260904P00340000", "bid": 0.03, "bid_size": 150.0, "ask": 1.16, "ask_size": 93.0, "iv": 0.794, "open_interest": 57.0, "volume": 39.0, "delta": -0.0253, "gamma": 0.0008, "vega": 0.0531, "theta": -0.1465, "rho": -0.0045, "theo": 0.7231, "change": -0.34, "open": 0.73, "high": 0.8, "low": 0.57, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T14:48:58", "percent_change": -33.0097, "prev_day_close": 1.029999980703}, {"option": "WDC260904C00342500", "bid": 115.8, "bid_size": 8.0, "ask": 126.0, "ask_size": 5.0, "iv": 1.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0008, "vega": 0.0561, "theta": -0.1534, "rho": 0.1351, "theo": 118.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "WDC260904P00342500", "bid": 0.1, "bid_size": 9.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0008, "vega": 0.0564, "theta": -0.154, "rho": -0.0047, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41999996174127}, {"option": "WDC260904C00345000", "bid": 112.5, "bid_size": 10.0, "ask": 123.0, "ask_size": 6.0, "iv": 1.0238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0009, "vega": 0.0594, "theta": -0.1613, "rho": 0.1358, "theo": 115.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.97, "last_trade_time": "2026-08-13T11:43:28", "percent_change": 0.0, "prev_day_close": 125.199996948242}, {"option": "WDC260904P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.8085, "open_interest": 41.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0009, "vega": 0.0597, "theta": -0.1619, "rho": -0.005, "theo": 0.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-19T12:59:32", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "WDC260904C00347500", "bid": 111.8, "bid_size": 6.0, "ask": 121.0, "ask_size": 5.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.001, "vega": 0.063, "theta": -0.1696, "rho": 0.1364, "theo": 113.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.574996948242}, {"option": "WDC260904P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 8.0, "iv": 0.7525, "open_interest": 0.0, "volume": 1.0, "delta": -0.031, "gamma": 0.001, "vega": 0.0632, "theta": -0.1703, "rho": -0.0054, "theo": 0.8905, "change": -1.315, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-21T12:30:13", "percent_change": -59.1011, "prev_day_close": 2.22499999403954}, {"option": "WDC260904C00350000", "bid": 108.0, "bid_size": 9.0, "ask": 118.9, "ask_size": 12.0, "iv": 1.0405, "open_interest": 51.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.001, "vega": 0.0668, "theta": -0.1786, "rho": 0.1369, "theo": 111.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.03, "last_trade_time": "2026-08-14T14:13:28", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "WDC260904P00350000", "bid": 0.15, "bid_size": 181.0, "ask": 1.44, "ask_size": 69.0, "iv": 0.765, "open_interest": 195.0, "volume": 15.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.0669, "theta": -0.1793, "rho": -0.0059, "theo": 0.9568, "change": -0.15, "open": 1.1, "high": 1.19, "low": 0.8, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-21T15:45:55", "percent_change": -14.5631, "prev_day_close": 1.03000000119209}, {"option": "WDC260904C00352500", "bid": 105.0, "bid_size": 6.0, "ask": 114.45, "ask_size": 11.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0011, "vega": 0.0707, "theta": -0.1881, "rho": 0.1375, "theo": 108.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.575000762939}, {"option": "WDC260904P00352500", "bid": 0.1, "bid_size": 102.0, "ask": 1.89, "ask_size": 95.0, "iv": 0.7793, "open_interest": 0.0, "volume": 5.0, "delta": -0.0357, "gamma": 0.0011, "vega": 0.0709, "theta": -0.1888, "rho": -0.0063, "theo": 1.0293, "change": -1.31, "open": 1.34, "high": 1.34, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:45:46", "percent_change": -60.6481, "prev_day_close": 2.15999995172024}, {"option": "WDC260904C00355000", "bid": 103.35, "bid_size": 13.0, "ask": 114.25, "ask_size": 6.0, "iv": 1.024, "open_interest": 52.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0012, "vega": 0.0749, "theta": -0.1981, "rho": 0.138, "theo": 106.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.5, "last_trade_time": "2026-08-12T14:38:59", "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "WDC260904P00355000", "bid": 0.29, "bid_size": 97.0, "ask": 1.49, "ask_size": 30.0, "iv": 0.7463, "open_interest": 50.0, "volume": 3.0, "delta": -0.0384, "gamma": 0.0012, "vega": 0.075, "theta": -0.199, "rho": -0.0068, "theo": 1.1085, "change": -0.23, "open": 0.89, "high": 1.12, "low": 0.89, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T15:25:42", "percent_change": -17.5573, "prev_day_close": 1.31000000238419}, {"option": "WDC260904C00357500", "bid": 102.05, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0013, "vega": 0.0794, "theta": -0.2088, "rho": 0.1385, "theo": 103.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.224998474121}, {"option": "WDC260904P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 83.0, "iv": 0.7919, "open_interest": 0.0, "volume": 8.0, "delta": -0.0412, "gamma": 0.0013, "vega": 0.0798, "theta": -0.2097, "rho": -0.0071, "theo": 1.1954, "change": -1.545, "open": 1.3, "high": 1.3, "low": 1.05, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T14:51:29", "percent_change": -57.757, "prev_day_close": 2.67499995231628}, {"option": "WDC260904C00360000", "bid": 98.5, "bid_size": 10.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.0842, "theta": -0.2202, "rho": 0.1389, "theo": 101.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.88, "last_trade_time": "2026-08-06T13:01:58", "percent_change": 0.0, "prev_day_close": 110.075000762939}, {"option": "WDC260904P00360000", "bid": 0.34, "bid_size": 180.0, "ask": 1.82, "ask_size": 37.0, "iv": 0.7391, "open_interest": 300.0, "volume": 34.0, "delta": -0.0443, "gamma": 0.0014, "vega": 0.0846, "theta": -0.2212, "rho": -0.0077, "theo": 1.2907, "change": -0.115, "open": 1.47, "high": 1.48, "low": 1.1, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T12:49:29", "percent_change": -8.12721, "prev_day_close": 1.41500002145767}, {"option": "WDC260904C00362500", "bid": 97.0, "bid_size": 9.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0014, "vega": 0.0894, "theta": -0.2323, "rho": 0.1392, "theo": 98.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "WDC260904P00362500", "bid": 0.29, "bid_size": 105.0, "ask": 2.42, "ask_size": 92.0, "iv": 0.7554, "open_interest": 0.0, "volume": 10.0, "delta": -0.0476, "gamma": 0.0014, "vega": 0.0896, "theta": -0.2333, "rho": -0.0083, "theo": 1.395, "change": -0.585, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:00:51", "percent_change": -34.7181, "prev_day_close": 1.68500000238419}, {"option": "WDC260904C00365000", "bid": 94.7, "bid_size": 6.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0015, "vega": 0.0947, "theta": -0.2451, "rho": 0.1395, "theo": 96.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "WDC260904P00365000", "bid": 0.12, "bid_size": 92.0, "ask": 2.02, "ask_size": 18.0, "iv": 0.7032, "open_interest": 48.0, "volume": 7.0, "delta": -0.0513, "gamma": 0.0015, "vega": 0.0949, "theta": -0.2462, "rho": -0.009, "theo": 1.5092, "change": -0.19, "open": 1.63, "high": 1.66, "low": 1.27, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T13:10:00", "percent_change": -11.9497, "prev_day_close": 1.5900000333786}, {"option": "WDC260904C00367500", "bid": 92.6, "bid_size": 6.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0016, "vega": 0.1003, "theta": -0.2586, "rho": 0.1398, "theo": 94.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "WDC260904P00367500", "bid": 0.71, "bid_size": 23.0, "ask": 2.86, "ask_size": 15.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0016, "vega": 0.1005, "theta": -0.2597, "rho": -0.0097, "theo": 1.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.56500005722046}, {"option": "WDC260904C00370000", "bid": 89.9, "bid_size": 6.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0018, "vega": 0.1063, "theta": -0.2728, "rho": 0.14, "theo": 91.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.0, "last_trade_time": "2026-08-14T15:55:54", "percent_change": 0.0, "prev_day_close": 102.275001525879}, {"option": "WDC260904P00370000", "bid": 0.4, "bid_size": 106.0, "ask": 3.35, "ask_size": 91.0, "iv": 0.7541, "open_interest": 203.0, "volume": 8.0, "delta": -0.0594, "gamma": 0.0018, "vega": 0.1069, "theta": -0.2741, "rho": -0.0101, "theo": 1.7712, "change": 0.02, "open": 1.67, "high": 1.77, "low": 1.65, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T12:54:26", "percent_change": 1.14286, "prev_day_close": 1.75}, {"option": "WDC260904C00372500", "bid": 86.7, "bid_size": 9.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0019, "vega": 0.1126, "theta": -0.2879, "rho": 0.1401, "theo": 89.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "WDC260904P00372500", "bid": 1.46, "bid_size": 6.0, "ask": 2.61, "ask_size": 6.0, "iv": 0.7497, "open_interest": 1.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0019, "vega": 0.1131, "theta": -0.2892, "rho": -0.011, "theo": 1.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-20T11:05:59", "percent_change": 0.0, "prev_day_close": 2.65500003099442}, {"option": "WDC260904C00375000", "bid": 84.85, "bid_size": 9.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.002, "vega": 0.1194, "theta": -0.3037, "rho": 0.1401, "theo": 87.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "WDC260904P00375000", "bid": 1.07, "bid_size": 62.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.69, "open_interest": 102.0, "volume": 6.0, "delta": -0.0689, "gamma": 0.002, "vega": 0.1197, "theta": -0.3052, "rho": -0.0119, "theo": 2.0859, "change": -0.01, "open": 1.85, "high": 2.08, "low": 1.85, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T12:53:42", "percent_change": -0.485434, "prev_day_close": 2.05999994277954}, {"option": "WDC260904C00377500", "bid": 83.45, "bid_size": 6.0, "ask": 90.0, "ask_size": 11.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0021, "vega": 0.1263, "theta": -0.3203, "rho": 0.1401, "theo": 84.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "WDC260904P00377500", "bid": 1.98, "bid_size": 6.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8127, "open_interest": 3.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0021, "vega": 0.1266, "theta": -0.3218, "rho": -0.0129, "theo": 2.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-20T12:09:14", "percent_change": 0.0, "prev_day_close": 3.12999999988824}, {"option": "WDC260904C00380000", "bid": 80.15, "bid_size": 11.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.7966, "open_interest": 8.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0022, "vega": 0.1334, "theta": -0.3377, "rho": 0.14, "theo": 82.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.76, "last_trade_time": "2026-08-18T09:30:17", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "WDC260904P00380000", "bid": 1.5, "bid_size": 79.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6907, "open_interest": 101.0, "volume": 14.0, "delta": -0.0798, "gamma": 0.0023, "vega": 0.1337, "theta": -0.3393, "rho": -0.014, "theo": 2.4613, "change": -0.2, "open": 2.3, "high": 2.48, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:46:13", "percent_change": -8.0, "prev_day_close": 2.5}, {"option": "WDC260904C00382500", "bid": 77.8, "bid_size": 9.0, "ask": 85.0, "ask_size": 9.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0024, "vega": 0.141, "theta": -0.3558, "rho": 0.1398, "theo": 80.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "WDC260904P00382500", "bid": 2.43, "bid_size": 7.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.73, "open_interest": 0.0, "volume": 3.0, "delta": -0.0859, "gamma": 0.0024, "vega": 0.1417, "theta": -0.3576, "rho": -0.0145, "theo": 2.6757, "change": -1.25, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-21T15:38:42", "percent_change": -34.626, "prev_day_close": 3.60999989509582}, {"option": "WDC260904C00385000", "bid": 76.3, "bid_size": 6.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0025, "vega": 0.1489, "theta": -0.3747, "rho": 0.1395, "theo": 78.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "WDC260904P00385000", "bid": 2.52, "bid_size": 17.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.753, "open_interest": 156.0, "volume": 1.0, "delta": -0.0924, "gamma": 0.0025, "vega": 0.1494, "theta": -0.3766, "rho": -0.0158, "theo": 2.9094, "change": 0.11, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T10:05:46", "percent_change": 3.67893, "prev_day_close": 2.99000000953674}, {"option": "WDC260904C00387500", "bid": 73.5, "bid_size": 10.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0027, "vega": 0.1571, "theta": -0.3943, "rho": 0.1391, "theo": 75.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "WDC260904P00387500", "bid": 0.97, "bid_size": 76.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6678, "open_interest": 1.0, "volume": 3.0, "delta": -0.0993, "gamma": 0.0027, "vega": 0.1575, "theta": -0.3963, "rho": -0.0171, "theo": 3.1634, "change": -0.135, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T10:15:14", "percent_change": -3.34573, "prev_day_close": 4.03500008583069}, {"option": "WDC260904C00390000", "bid": 72.45, "bid_size": 5.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.8328, "open_interest": 5.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0028, "vega": 0.1654, "theta": -0.4146, "rho": 0.1386, "theo": 73.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-08-18T12:18:45", "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "WDC260904P00390000", "bid": 3.1, "bid_size": 16.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.7269, "open_interest": 44.0, "volume": 10.0, "delta": -0.1067, "gamma": 0.0028, "vega": 0.1658, "theta": -0.4167, "rho": -0.0184, "theo": 3.4393, "change": -0.12, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-21T15:52:49", "percent_change": -3.52941, "prev_day_close": 3.39999997615814}, {"option": "WDC260904C00392500", "bid": 69.05, "bid_size": 11.0, "ask": 76.0, "ask_size": 19.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.003, "vega": 0.1739, "theta": -0.4355, "rho": 0.1381, "theo": 71.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2249984741211}, {"option": "WDC260904P00392500", "bid": 3.35, "bid_size": 16.0, "ask": 5.45, "ask_size": 109.0, "iv": 0.7485, "open_interest": 1.0, "volume": 1.0, "delta": -0.1145, "gamma": 0.003, "vega": 0.1749, "theta": -0.4377, "rho": -0.0191, "theo": 3.7387, "change": -0.26, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-08-21T15:50:36", "percent_change": -6.93333, "prev_day_close": 3.75}, {"option": "WDC260904C00395000", "bid": 66.85, "bid_size": 20.0, "ask": 74.0, "ask_size": 25.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0032, "vega": 0.1828, "theta": -0.4569, "rho": 0.1374, "theo": 69.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "WDC260904P00395000", "bid": 3.65, "bid_size": 18.0, "ask": 4.75, "ask_size": 26.0, "iv": 0.7165, "open_interest": 404.0, "volume": 12.0, "delta": -0.1228, "gamma": 0.0032, "vega": 0.1835, "theta": -0.4593, "rho": -0.0207, "theo": 4.0639, "change": -0.49, "open": 4.8, "high": 4.8, "low": 3.5, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-08-21T15:13:56", "percent_change": -11.9512, "prev_day_close": 4.10000002384186}, {"option": "WDC260904C00397500", "bid": 65.6, "bid_size": 9.0, "ask": 72.0, "ask_size": 17.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0033, "vega": 0.1919, "theta": -0.4788, "rho": 0.1366, "theo": 67.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2750015258789}, {"option": "WDC260904P00397500", "bid": 3.0, "bid_size": 85.0, "ask": 6.9, "ask_size": 76.0, "iv": 0.7343, "open_interest": 1.0, "volume": 5.0, "delta": -0.1316, "gamma": 0.0033, "vega": 0.1924, "theta": -0.4813, "rho": -0.0224, "theo": 4.4148, "change": -0.205, "open": 4.3, "high": 4.3, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-21T15:46:22", "percent_change": -4.73989, "prev_day_close": 4.32500004768372}, {"option": "WDC260904C00400000", "bid": 63.15, "bid_size": 9.0, "ask": 70.0, "ask_size": 12.0, "iv": 0.7827, "open_interest": 5.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0035, "vega": 0.201, "theta": -0.5012, "rho": 0.1358, "theo": 64.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-08-19T14:24:13", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "WDC260904P00400000", "bid": 4.5, "bid_size": 11.0, "ask": 5.45, "ask_size": 10.0, "iv": 0.7139, "open_interest": 211.0, "volume": 26.0, "delta": -0.1408, "gamma": 0.0035, "vega": 0.2015, "theta": -0.5037, "rho": -0.024, "theo": 4.7932, "change": 0.26, "open": 5.3, "high": 5.78, "low": 4.2, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-08-21T15:58:37", "percent_change": 5.47368, "prev_day_close": 4.75}, {"option": "WDC260904C00402500", "bid": 61.15, "bid_size": 9.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0037, "vega": 0.2101, "theta": -0.5238, "rho": 0.1348, "theo": 62.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "WDC260904P00402500", "bid": 4.0, "bid_size": 91.0, "ask": 6.05, "ask_size": 21.0, "iv": 0.6946, "open_interest": 0.0, "volume": 11.0, "delta": -0.1506, "gamma": 0.0037, "vega": 0.2114, "theta": -0.5265, "rho": -0.0248, "theo": 5.2001, "change": -0.345, "open": 4.77, "high": 5.05, "low": 4.77, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-21T14:02:20", "percent_change": -6.73171, "prev_day_close": 5.125}, {"option": "WDC260904C00405000", "bid": 59.15, "bid_size": 9.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.7797, "open_interest": 9.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0038, "vega": 0.2194, "theta": -0.5467, "rho": 0.1337, "theo": 60.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.01, "last_trade_time": "2026-08-18T11:52:50", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "WDC260904P00405000", "bid": 5.2, "bid_size": 22.0, "ask": 6.65, "ask_size": 39.0, "iv": 0.7143, "open_interest": 41.0, "volume": 19.0, "delta": -0.1608, "gamma": 0.0039, "vega": 0.2202, "theta": -0.5495, "rho": -0.0267, "theo": 5.6394, "change": -0.3, "open": 4.65, "high": 5.8, "low": 4.57, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T15:42:16", "percent_change": -5.4054, "prev_day_close": 5.54999995231628}, {"option": "WDC260904C00407500", "bid": 57.5, "bid_size": 9.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.004, "vega": 0.2288, "theta": -0.5696, "rho": 0.1325, "theo": 58.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "WDC260904P00407500", "bid": 5.3, "bid_size": 10.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.004, "vega": 0.2294, "theta": -0.5726, "rho": -0.0288, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "WDC260904C00410000", "bid": 55.7, "bid_size": 5.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.7832, "open_interest": 10.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0042, "vega": 0.2382, "theta": -0.5926, "rho": 0.1312, "theo": 56.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.32, "last_trade_time": "2026-08-18T11:52:51", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "WDC260904P00410000", "bid": 3.35, "bid_size": 215.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6359, "open_interest": 998.0, "volume": 9.0, "delta": -0.1827, "gamma": 0.0042, "vega": 0.2387, "theta": -0.5956, "rho": -0.0309, "theo": 6.6116, "change": -0.075, "open": 7.4, "high": 7.4, "low": 6.12, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:43:41", "percent_change": -1.18577, "prev_day_close": 6.32500004768372}, {"option": "WDC260904C00412500", "bid": 52.75, "bid_size": 16.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0044, "vega": 0.2472, "theta": -0.6155, "rho": 0.1299, "theo": 54.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "WDC260904P00412500", "bid": 4.05, "bid_size": 32.0, "ask": 10.55, "ask_size": 21.0, "iv": 0.7035, "open_interest": 0.0, "volume": 13.0, "delta": -0.1942, "gamma": 0.0044, "vega": 0.248, "theta": -0.6186, "rho": -0.033, "theo": 7.1475, "change": -0.425, "open": 6.87, "high": 6.87, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-21T13:50:30", "percent_change": -6.18182, "prev_day_close": 6.875}, {"option": "WDC260904C00415000", "bid": 50.5, "bid_size": 18.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.749, "open_interest": 2.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0045, "vega": 0.2563, "theta": -0.6381, "rho": 0.1284, "theo": 52.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.72, "last_trade_time": "2026-08-19T13:56:18", "percent_change": 0.0, "prev_day_close": 62.7249984741211}, {"option": "WDC260904P00415000", "bid": 3.8, "bid_size": 267.0, "ask": 9.95, "ask_size": 103.0, "iv": 0.6629, "open_interest": 389.0, "volume": 20.0, "delta": -0.2063, "gamma": 0.0045, "vega": 0.2572, "theta": -0.6414, "rho": -0.0338, "theo": 7.7206, "change": -0.94, "open": 7.0, "high": 8.84, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-21T15:55:55", "percent_change": -12.7891, "prev_day_close": 7.35000014305115}, {"option": "WDC260904C00417500", "bid": 48.65, "bid_size": 10.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0047, "vega": 0.2654, "theta": -0.6604, "rho": 0.1268, "theo": 50.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7249984741211}, {"option": "WDC260904P00417500", "bid": 6.4, "bid_size": 26.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.6867, "open_interest": 0.0, "volume": 12.0, "delta": -0.2188, "gamma": 0.0047, "vega": 0.266, "theta": -0.6638, "rho": -0.0362, "theo": 8.3288, "change": -0.005, "open": 7.87, "high": 7.87, "low": 7.87, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-21T12:20:33", "percent_change": -0.0634951, "prev_day_close": 7.87500023841858}, {"option": "WDC260904C00420000", "bid": 46.1, "bid_size": 28.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.7277, "open_interest": 16.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0048, "vega": 0.2742, "theta": -0.6823, "rho": 0.1252, "theo": 49.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.27, "last_trade_time": "2026-08-19T13:59:48", "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "WDC260904P00420000", "bid": 6.1, "bid_size": 233.0, "ask": 11.55, "ask_size": 211.0, "iv": 0.6891, "open_interest": 223.0, "volume": 33.0, "delta": -0.2317, "gamma": 0.0049, "vega": 0.2746, "theta": -0.6858, "rho": -0.0387, "theo": 8.9736, "change": 0.295, "open": 11.0, "high": 11.0, "low": 8.05, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-21T15:51:30", "percent_change": 3.52239, "prev_day_close": 8.37499976158142}, {"option": "WDC260904C00422500", "bid": 45.8, "bid_size": 6.0, "ask": 52.75, "ask_size": 21.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.005, "vega": 0.2826, "theta": -0.7036, "rho": 0.1234, "theo": 47.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "WDC260904P00422500", "bid": 8.9, "bid_size": 12.0, "ask": 12.85, "ask_size": 92.0, "iv": 0.7365, "open_interest": 2.0, "volume": 1.0, "delta": -0.2449, "gamma": 0.005, "vega": 0.283, "theta": -0.7072, "rho": -0.041, "theo": 9.6558, "change": 0.02, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-08-21T15:46:05", "percent_change": 0.220992, "prev_day_close": 9.05000019073486}, {"option": "WDC260904C00425000", "bid": 43.7, "bid_size": 19.0, "ask": 48.95, "ask_size": 26.0, "iv": 0.7201, "open_interest": 1009.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0052, "vega": 0.2907, "theta": -0.7242, "rho": 0.1216, "theo": 45.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-08-13T13:19:52", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "WDC260904P00425000", "bid": 6.8, "bid_size": 238.0, "ask": 13.55, "ask_size": 157.0, "iv": 0.6862, "open_interest": 72.0, "volume": 25.0, "delta": -0.2586, "gamma": 0.0052, "vega": 0.2916, "theta": -0.7279, "rho": -0.0418, "theo": 10.3787, "change": 0.35, "open": 9.3, "high": 10.49, "low": 9.24, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:50:33", "percent_change": 3.62694, "prev_day_close": 9.65000009536743}, {"option": "WDC260904C00427500", "bid": 42.4, "bid_size": 6.0, "ask": 49.0, "ask_size": 15.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0053, "vega": 0.2987, "theta": -0.7441, "rho": 0.1197, "theo": 43.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "WDC260904P00427500", "bid": 6.45, "bid_size": 31.0, "ask": 14.4, "ask_size": 23.0, "iv": 0.6686, "open_interest": 0.0, "volume": 1.0, "delta": -0.2726, "gamma": 0.0053, "vega": 0.2993, "theta": -0.7479, "rho": -0.0444, "theo": 11.1404, "change": 2.14, "open": 12.49, "high": 12.49, "low": 12.49, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-08-21T10:15:09", "percent_change": 20.6763, "prev_day_close": 10.3500003814697}, {"option": "WDC260904C00430000", "bid": 40.5, "bid_size": 11.0, "ask": 47.0, "ask_size": 14.0, "iv": 0.7456, "open_interest": 101.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0054, "vega": 0.3062, "theta": -0.7631, "rho": 0.1176, "theo": 42.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.12, "last_trade_time": "2026-08-19T13:56:18", "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "WDC260904P00430000", "bid": 11.0, "bid_size": 21.0, "ask": 15.25, "ask_size": 191.0, "iv": 0.7312, "open_interest": 248.0, "volume": 6.0, "delta": -0.2866, "gamma": 0.0054, "vega": 0.3066, "theta": -0.7667, "rho": -0.047, "theo": 11.9266, "change": 0.155, "open": 11.56, "high": 12.15, "low": 10.89, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-08-21T15:41:33", "percent_change": 1.40589, "prev_day_close": 11.0250000953674}, {"option": "WDC260904C00432500", "bid": 38.8, "bid_size": 6.0, "ask": 45.65, "ask_size": 54.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0056, "vega": 0.3133, "theta": -0.7811, "rho": 0.1156, "theo": 40.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "WDC260904P00432500", "bid": 11.7, "bid_size": 10.0, "ask": 16.05, "ask_size": 44.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0056, "vega": 0.3136, "theta": -0.7849, "rho": -0.0495, "theo": 12.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "WDC260904C00435000", "bid": 36.05, "bid_size": 38.0, "ask": 40.55, "ask_size": 24.0, "iv": 0.675, "open_interest": 11.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0057, "vega": 0.3199, "theta": -0.7981, "rho": 0.1135, "theo": 38.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.19, "last_trade_time": "2026-08-17T09:30:15", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "WDC260904P00435000", "bid": 12.65, "bid_size": 13.0, "ask": 16.9, "ask_size": 83.0, "iv": 0.7266, "open_interest": 133.0, "volume": 8.0, "delta": -0.316, "gamma": 0.0057, "vega": 0.3207, "theta": -0.8019, "rho": -0.0502, "theo": 13.6498, "change": -0.625, "open": 13.49, "high": 13.49, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-21T15:18:51", "percent_change": -5.01002, "prev_day_close": 12.4749999046326}, {"option": "WDC260904C00437500", "bid": 34.5, "bid_size": 11.0, "ask": 38.9, "ask_size": 18.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0058, "vega": 0.3262, "theta": -0.814, "rho": 0.1113, "theo": 37.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "WDC260904P00437500", "bid": 10.35, "bid_size": 58.0, "ask": 17.8, "ask_size": 48.0, "iv": 0.676, "open_interest": 0.0, "volume": 4.0, "delta": -0.3311, "gamma": 0.0058, "vega": 0.3267, "theta": -0.8179, "rho": -0.0531, "theo": 14.5746, "change": 0.04, "open": 13.52, "high": 13.52, "low": 13.49, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-08-21T11:39:02", "percent_change": 0.297396, "prev_day_close": 13.4500002861023}, {"option": "WDC260904C00440000", "bid": 34.85, "bid_size": 9.0, "ask": 37.4, "ask_size": 25.0, "iv": 0.7034, "open_interest": 19.0, "volume": 1.0, "delta": 0.6552, "gamma": 0.0059, "vega": 0.332, "theta": -0.8286, "rho": 0.109, "theo": 35.7186, "change": -4.925, "open": 40.1, "high": 40.1, "low": 40.1, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-08-21T13:31:46", "percent_change": -10.9384, "prev_day_close": 45.0249996185303}, {"option": "WDC260904P00440000", "bid": 14.35, "bid_size": 17.0, "ask": 18.8, "ask_size": 190.0, "iv": 0.7222, "open_interest": 198.0, "volume": 2.0, "delta": -0.3464, "gamma": 0.0059, "vega": 0.3323, "theta": -0.8326, "rho": -0.0557, "theo": 15.5399, "change": -1.35, "open": 14.67, "high": 14.67, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T14:30:23", "percent_change": -9.54064, "prev_day_close": 14.1500000953674}, {"option": "WDC260904C00442500", "bid": 32.8, "bid_size": 11.0, "ask": 36.05, "ask_size": 20.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.006, "vega": 0.3372, "theta": -0.842, "rho": 0.1067, "theo": 34.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "WDC260904P00442500", "bid": 15.25, "bid_size": 21.0, "ask": 19.8, "ask_size": 73.0, "iv": 0.72, "open_interest": 0.0, "volume": 2.0, "delta": -0.3619, "gamma": 0.006, "vega": 0.3375, "theta": -0.8462, "rho": -0.0583, "theo": 16.5469, "change": 1.075, "open": 16.1, "high": 16.2, "low": 16.1, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T10:32:16", "percent_change": 7.10744, "prev_day_close": 15.125}, {"option": "WDC260904C00445000", "bid": 31.3, "bid_size": 18.0, "ask": 34.5, "ask_size": 20.0, "iv": 0.6945, "open_interest": 13.0, "volume": 28.0, "delta": 0.6242, "gamma": 0.0061, "vega": 0.3419, "theta": -0.8541, "rho": 0.1044, "theo": 32.7767, "change": -4.085, "open": 37.19, "high": 37.29, "low": 36.79, "tick": "up", "last_trade_price": 37.24, "last_trade_time": "2026-08-21T15:07:16", "percent_change": -9.88505, "prev_day_close": 41.3249988555908}, {"option": "WDC260904P00445000", "bid": 16.5, "bid_size": 26.0, "ask": 18.05, "ask_size": 6.0, "iv": 0.6815, "open_interest": 306.0, "volume": 42.0, "delta": -0.3776, "gamma": 0.0061, "vega": 0.3424, "theta": -0.8583, "rho": -0.0588, "theo": 17.5965, "change": 1.005, "open": 17.44, "high": 17.44, "low": 15.25, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-08-21T15:54:39", "percent_change": 6.27145, "prev_day_close": 16.0250000953674}, {"option": "WDC260904C00447500", "bid": 30.75, "bid_size": 5.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0062, "vega": 0.3461, "theta": -0.8649, "rho": 0.102, "theo": 31.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "WDC260904P00447500", "bid": 17.25, "bid_size": 23.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0062, "vega": 0.3464, "theta": -0.8691, "rho": -0.0619, "theo": 18.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "WDC260904C00450000", "bid": 28.5, "bid_size": 20.0, "ask": 30.75, "ask_size": 12.0, "iv": 0.6801, "open_interest": 38.0, "volume": 1.0, "delta": 0.5927, "gamma": 0.0062, "vega": 0.3497, "theta": -0.8742, "rho": 0.0995, "theo": 30.0028, "change": -3.075, "open": 35.15, "high": 35.15, "low": 35.15, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-08-21T12:58:57", "percent_change": -8.04447, "prev_day_close": 38.2250003814697}, {"option": "WDC260904P00450000", "bid": 18.65, "bid_size": 42.0, "ask": 20.75, "ask_size": 19.0, "iv": 0.6873, "open_interest": 332.0, "volume": 33.0, "delta": -0.4092, "gamma": 0.0062, "vega": 0.3499, "theta": -0.8785, "rho": -0.0647, "theo": 19.8256, "change": 0.87, "open": 15.5, "high": 22.0, "low": 15.5, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-08-21T15:54:38", "percent_change": 4.78022, "prev_day_close": 18.2000007629395}, {"option": "WDC260904C00452500", "bid": 27.15, "bid_size": 17.0, "ask": 29.55, "ask_size": 12.0, "iv": 0.6816, "open_interest": 0.0, "volume": 10.0, "delta": 0.5769, "gamma": 0.0063, "vega": 0.3527, "theta": -0.8821, "rho": 0.097, "theo": 28.6798, "change": -7.375, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-21T15:53:45", "percent_change": -20.0544, "prev_day_close": 36.7749996185303}, {"option": "WDC260904P00452500", "bid": 19.5, "bid_size": 16.0, "ask": 21.25, "ask_size": 6.0, "iv": 0.6732, "open_interest": 1.0, "volume": 1.0, "delta": -0.4251, "gamma": 0.0063, "vega": 0.3529, "theta": -0.8865, "rho": -0.0669, "theo": 21.0022, "change": 0.335, "open": 19.81, "high": 19.81, "low": 19.81, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-08-21T12:27:34", "percent_change": 1.72016, "prev_day_close": 19.4749994277954}, {"option": "WDC260904C00455000", "bid": 24.9, "bid_size": 16.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.6672, "open_interest": 34.0, "volume": 1.0, "delta": 0.561, "gamma": 0.0063, "vega": 0.3552, "theta": -0.8886, "rho": 0.0946, "theo": 27.3987, "change": -4.1, "open": 31.3, "high": 31.3, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-21T11:26:54", "percent_change": -11.5819, "prev_day_close": 35.3999996185303}, {"option": "WDC260904P00455000", "bid": 20.8, "bid_size": 23.0, "ask": 22.55, "ask_size": 11.0, "iv": 0.6757, "open_interest": 143.0, "volume": 8.0, "delta": -0.4411, "gamma": 0.0063, "vega": 0.3553, "theta": -0.8932, "rho": -0.0701, "theo": 22.2204, "change": 1.175, "open": 20.6, "high": 23.59, "low": 19.58, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T15:49:19", "percent_change": 5.78106, "prev_day_close": 20.3249998092651}, {"option": "WDC260904C00457500", "bid": 25.25, "bid_size": 7.0, "ask": 28.25, "ask_size": 10.0, "iv": 0.6819, "open_interest": 3.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0063, "vega": 0.3571, "theta": -0.8936, "rho": 0.0921, "theo": 26.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-08-20T09:51:00", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "WDC260904P00457500", "bid": 21.9, "bid_size": 29.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.6735, "open_interest": 1.0, "volume": 2.0, "delta": -0.457, "gamma": 0.0064, "vega": 0.3571, "theta": -0.8982, "rho": -0.0702, "theo": 23.4845, "change": 1.285, "open": 21.39, "high": 22.61, "low": 21.39, "tick": "up", "last_trade_price": 22.61, "last_trade_time": "2026-08-21T15:54:39", "percent_change": 6.02579, "prev_day_close": 21.3249998092651}, {"option": "WDC260904C00460000", "bid": 23.65, "bid_size": 7.0, "ask": 25.65, "ask_size": 9.0, "iv": 0.6828, "open_interest": 39.0, "volume": 2.0, "delta": 0.5292, "gamma": 0.0064, "vega": 0.3584, "theta": -0.8973, "rho": 0.0895, "theo": 24.961, "change": -7.755, "open": 28.0, "high": 28.0, "low": 24.87, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-08-21T15:57:16", "percent_change": -23.7701, "prev_day_close": 32.625}, {"option": "WDC260904P00460000", "bid": 23.0, "bid_size": 62.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.6674, "open_interest": 180.0, "volume": 16.0, "delta": -0.473, "gamma": 0.0064, "vega": 0.3583, "theta": -0.9018, "rho": -0.0727, "theo": 24.7885, "change": 2.325, "open": 24.76, "high": 24.8, "low": 21.43, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-21T15:59:46", "percent_change": 10.3448, "prev_day_close": 22.4750003814697}, {"option": "WDC260904C00462500", "bid": 22.45, "bid_size": 9.0, "ask": 24.05, "ask_size": 10.0, "iv": 0.6762, "open_interest": 0.0, "volume": 1.0, "delta": 0.5134, "gamma": 0.0064, "vega": 0.3592, "theta": -0.8994, "rho": 0.087, "theo": 23.8048, "change": -4.35, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T12:07:40", "percent_change": -13.8756, "prev_day_close": 31.3500003814697}, {"option": "WDC260904P00462500", "bid": 24.4, "bid_size": 22.0, "ask": 26.75, "ask_size": 11.0, "iv": 0.6761, "open_interest": 1.0, "volume": 3.0, "delta": -0.4889, "gamma": 0.0064, "vega": 0.3591, "theta": -0.9041, "rho": -0.0754, "theo": 26.1331, "change": 2.68, "open": 26.3, "high": 26.43, "low": 26.3, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-08-21T11:06:02", "percent_change": 11.2842, "prev_day_close": 23.75}, {"option": "WDC260904C00465000", "bid": 21.6, "bid_size": 8.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.6839, "open_interest": 33.0, "volume": 10.0, "delta": 0.4977, "gamma": 0.0064, "vega": 0.3594, "theta": -0.9002, "rho": 0.0845, "theo": 22.6897, "change": -4.17, "open": 32.72, "high": 32.72, "low": 25.88, "tick": "down", "last_trade_price": 25.88, "last_trade_time": "2026-08-21T15:29:50", "percent_change": -13.8769, "prev_day_close": 30.0499992370606}, {"option": "WDC260904P00465000", "bid": 25.9, "bid_size": 22.0, "ask": 28.35, "ask_size": 16.0, "iv": 0.681, "open_interest": 64.0, "volume": 9.0, "delta": -0.5047, "gamma": 0.0064, "vega": 0.3592, "theta": -0.9049, "rho": -0.0779, "theo": 27.5184, "change": 1.775, "open": 25.55, "high": 26.65, "low": 24.55, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-21T15:49:19", "percent_change": 7.13568, "prev_day_close": 24.875}, {"option": "WDC260904C00467500", "bid": 20.45, "bid_size": 9.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.6766, "open_interest": 0.0, "volume": 8.0, "delta": 0.4821, "gamma": 0.0064, "vega": 0.359, "theta": -0.8995, "rho": 0.082, "theo": 21.6147, "change": -5.895, "open": 28.0, "high": 28.0, "low": 23.08, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-08-21T15:45:47", "percent_change": -20.3451, "prev_day_close": 28.9750003814697}, {"option": "WDC260904P00467500", "bid": 27.4, "bid_size": 29.0, "ask": 29.25, "ask_size": 11.0, "iv": 0.675, "open_interest": 0.0, "volume": 1.0, "delta": -0.5204, "gamma": 0.0064, "vega": 0.3584, "theta": -0.9043, "rho": -0.0777, "theo": 28.9457, "change": -0.655, "open": 25.72, "high": 25.72, "low": 25.72, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-08-21T09:49:18", "percent_change": -2.48341, "prev_day_close": 26.375}, {"option": "WDC260904C00470000", "bid": 19.25, "bid_size": 10.0, "ask": 21.35, "ask_size": 11.0, "iv": 0.6848, "open_interest": 34.0, "volume": 9.0, "delta": 0.4666, "gamma": 0.0064, "vega": 0.3581, "theta": -0.8975, "rho": 0.0795, "theo": 20.5794, "change": -4.325, "open": 27.55, "high": 28.0, "low": 20.8, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-21T13:36:22", "percent_change": -15.5436, "prev_day_close": 27.8249998092651}, {"option": "WDC260904P00470000", "bid": 28.8, "bid_size": 35.0, "ask": 31.7, "ask_size": 14.0, "iv": 0.6881, "open_interest": 113.0, "volume": 27.0, "delta": -0.536, "gamma": 0.0064, "vega": 0.3576, "theta": -0.9023, "rho": -0.0804, "theo": 30.4145, "change": -0.46, "open": 29.07, "high": 32.83, "low": 27.01, "tick": "down", "last_trade_price": 27.24, "last_trade_time": "2026-08-21T15:35:53", "percent_change": -1.66065, "prev_day_close": 27.6999998092651}, {"option": "WDC260904C00472500", "bid": 18.35, "bid_size": 6.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.6844, "open_interest": 6.0, "volume": 1.0, "delta": 0.4512, "gamma": 0.0063, "vega": 0.3566, "theta": -0.8942, "rho": 0.0769, "theo": 19.5838, "change": -4.505, "open": 22.22, "high": 22.22, "low": 22.22, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-08-21T15:39:12", "percent_change": -16.8569, "prev_day_close": 26.7250003814697}, {"option": "WDC260904P00472500", "bid": 29.7, "bid_size": 23.0, "ask": 32.45, "ask_size": 14.0, "iv": 0.6693, "open_interest": 10.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0064, "vega": 0.3562, "theta": -0.899, "rho": -0.0826, "theo": 31.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-08-19T12:45:29", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "WDC260904C00475000", "bid": 17.35, "bid_size": 16.0, "ask": 19.15, "ask_size": 4.0, "iv": 0.6829, "open_interest": 65.0, "volume": 5.0, "delta": 0.4361, "gamma": 0.0063, "vega": 0.3547, "theta": -0.8896, "rho": 0.0744, "theo": 18.6274, "change": -4.295, "open": 24.86, "high": 24.86, "low": 21.18, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-08-21T15:37:21", "percent_change": -16.8597, "prev_day_close": 25.4749994277954}, {"option": "WDC260904P00475000", "bid": 31.65, "bid_size": 17.0, "ask": 35.55, "ask_size": 11.0, "iv": 0.6973, "open_interest": 79.0, "volume": 1.0, "delta": -0.5666, "gamma": 0.0063, "vega": 0.3542, "theta": -0.8946, "rho": -0.0846, "theo": 33.4661, "change": 0.945, "open": 31.12, "high": 31.12, "low": 31.12, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-08-21T13:06:58", "percent_change": 3.13173, "prev_day_close": 30.1750001907349}, {"option": "WDC260904C00477500", "bid": 16.45, "bid_size": 15.0, "ask": 18.15, "ask_size": 2.0, "iv": 0.6824, "open_interest": 6.0, "volume": 5.0, "delta": 0.4211, "gamma": 0.0062, "vega": 0.3523, "theta": -0.8838, "rho": 0.072, "theo": 17.7089, "change": -1.825, "open": 21.6, "high": 22.65, "low": 20.52, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-08-21T14:51:41", "percent_change": -7.45659, "prev_day_close": 24.4750003814697}, {"option": "WDC260904P00477500", "bid": 33.35, "bid_size": 14.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.6976, "open_interest": 22.0, "volume": 2.0, "delta": -0.5817, "gamma": 0.0063, "vega": 0.3518, "theta": -0.8888, "rho": -0.0876, "theo": 35.0488, "change": -1.0, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-08-21T14:56:19", "percent_change": -3.13972, "prev_day_close": 31.8500003814697}, {"option": "WDC260904C00480000", "bid": 15.6, "bid_size": 19.0, "ask": 18.25, "ask_size": 50.0, "iv": 0.6973, "open_interest": 59.0, "volume": 35.0, "delta": 0.4064, "gamma": 0.0062, "vega": 0.3494, "theta": -0.8767, "rho": 0.0696, "theo": 16.8274, "change": -3.075, "open": 21.0, "high": 21.0, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-21T11:57:04", "percent_change": -13.099, "prev_day_close": 23.4750003814697}, {"option": "WDC260904P00480000", "bid": 34.75, "bid_size": 40.0, "ask": 37.85, "ask_size": 13.0, "iv": 0.6838, "open_interest": 85.0, "volume": 8.0, "delta": -0.5965, "gamma": 0.0062, "vega": 0.3482, "theta": -0.8817, "rho": -0.087, "theo": 36.6725, "change": 2.76, "open": 37.45, "high": 37.45, "low": 30.7, "tick": "no_change", "last_trade_price": 35.86, "last_trade_time": "2026-08-21T10:49:12", "percent_change": 8.33837, "prev_day_close": 33.0999984741211}, {"option": "WDC260904C00482500", "bid": 14.8, "bid_size": 12.0, "ask": 17.4, "ask_size": 30.0, "iv": 0.6985, "open_interest": 1.0, "volume": 1.0, "delta": 0.3919, "gamma": 0.0061, "vega": 0.3461, "theta": -0.8686, "rho": 0.0672, "theo": 15.9824, "change": -3.025, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T11:14:10", "percent_change": -13.4295, "prev_day_close": 22.5249996185303}, {"option": "WDC260904P00482500", "bid": 36.7, "bid_size": 11.0, "ask": 38.85, "ask_size": 5.0, "iv": 0.6789, "open_interest": 77.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0062, "vega": 0.345, "theta": -0.8736, "rho": -0.0885, "theo": 38.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-08-19T15:38:00", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "WDC260904C00485000", "bid": 14.65, "bid_size": 6.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.7075, "open_interest": 76.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.006, "vega": 0.3423, "theta": -0.8594, "rho": 0.0648, "theo": 15.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-08-20T13:16:37", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "WDC260904P00485000", "bid": 38.35, "bid_size": 16.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.684, "open_interest": 128.0, "volume": 1.0, "delta": -0.6254, "gamma": 0.0061, "vega": 0.3412, "theta": -0.8646, "rho": -0.0904, "theo": 40.0257, "change": 4.155, "open": 40.38, "high": 40.38, "low": 40.38, "tick": "down", "last_trade_price": 40.38, "last_trade_time": "2026-08-21T10:12:24", "percent_change": 11.47, "prev_day_close": 36.2250003814697}, {"option": "WDC260904C00487500", "bid": 13.35, "bid_size": 15.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.7016, "open_interest": 3.0, "volume": 2.0, "delta": 0.3637, "gamma": 0.006, "vega": 0.3381, "theta": -0.8492, "rho": 0.0624, "theo": 14.3998, "change": -5.775, "open": 16.79, "high": 16.79, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-21T15:57:16", "percent_change": -28.2742, "prev_day_close": 20.4250001907349}, {"option": "WDC260904P00487500", "bid": 40.0, "bid_size": 7.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.6844, "open_interest": 7.0, "volume": 2.0, "delta": -0.6395, "gamma": 0.006, "vega": 0.337, "theta": -0.8545, "rho": -0.0922, "theo": 41.7543, "change": 0.915, "open": 44.05, "high": 44.05, "low": 38.74, "tick": "down", "last_trade_price": 38.74, "last_trade_time": "2026-08-21T12:40:50", "percent_change": 2.41903, "prev_day_close": 37.8250007629394}, {"option": "WDC260904C00490000", "bid": 12.65, "bid_size": 10.0, "ask": 18.2, "ask_size": 117.0, "iv": 0.7497, "open_interest": 49.0, "volume": 2.0, "delta": 0.35, "gamma": 0.0059, "vega": 0.3336, "theta": -0.8381, "rho": 0.0602, "theo": 13.6599, "change": -3.65, "open": 16.65, "high": 16.65, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-21T15:36:51", "percent_change": -18.6701, "prev_day_close": 19.5500001907349}, {"option": "WDC260904P00490000", "bid": 41.65, "bid_size": 14.0, "ask": 44.65, "ask_size": 6.0, "iv": 0.686, "open_interest": 157.0, "volume": 120.0, "delta": -0.6533, "gamma": 0.0059, "vega": 0.3326, "theta": -0.8435, "rho": -0.0923, "theo": 43.5163, "change": -0.025, "open": 40.25, "high": 43.21, "low": 39.45, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-08-21T14:25:03", "percent_change": -0.0633274, "prev_day_close": 39.4749984741211}, {"option": "WDC260904C00492500", "bid": 12.05, "bid_size": 15.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.7046, "open_interest": 6.0, "volume": 1.0, "delta": 0.3366, "gamma": 0.0058, "vega": 0.3288, "theta": -0.8261, "rho": 0.058, "theo": 12.9528, "change": -4.545, "open": 14.13, "high": 14.13, "low": 14.13, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-08-21T15:45:47", "percent_change": -24.3374, "prev_day_close": 18.6750001907349}, {"option": "WDC260904P00492500", "bid": 43.6, "bid_size": 10.0, "ask": 47.95, "ask_size": 29.0, "iv": 0.7119, "open_interest": 64.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0058, "vega": 0.3269, "theta": -0.8315, "rho": -0.0941, "theo": 45.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.67, "last_trade_time": "2026-08-19T09:45:15", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "WDC260904C00495000", "bid": 11.4, "bid_size": 12.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.7055, "open_interest": 16.0, "volume": 1.0, "delta": 0.3235, "gamma": 0.0057, "vega": 0.3236, "theta": -0.8134, "rho": 0.0558, "theo": 12.2778, "change": -3.405, "open": 14.42, "high": 14.42, "low": 14.42, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-08-21T10:27:08", "percent_change": -19.1024, "prev_day_close": 17.8249998092651}, {"option": "WDC260904P00495000", "bid": 45.45, "bid_size": 11.0, "ask": 48.25, "ask_size": 9.0, "iv": 0.6894, "open_interest": 58.0, "volume": 6.0, "delta": -0.6799, "gamma": 0.0057, "vega": 0.3218, "theta": -0.8188, "rho": -0.0942, "theo": 47.1456, "change": -0.27, "open": 49.88, "high": 49.88, "low": 42.48, "tick": "down", "last_trade_price": 42.48, "last_trade_time": "2026-08-21T15:17:39", "percent_change": -0.631579, "prev_day_close": 42.75}, {"option": "WDC260904C00497500", "bid": 11.15, "bid_size": 6.0, "ask": 16.4, "ask_size": 81.0, "iv": 0.766, "open_interest": 10.0, "volume": 5.0, "delta": 0.3108, "gamma": 0.0056, "vega": 0.3181, "theta": -0.7999, "rho": 0.0536, "theo": 11.6344, "change": -3.53, "open": 13.55, "high": 13.62, "low": 13.5, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-08-21T12:11:12", "percent_change": -20.5831, "prev_day_close": 17.1499996185303}, {"option": "WDC260904P00497500", "bid": 47.4, "bid_size": 9.0, "ask": 51.9, "ask_size": 33.0, "iv": 0.7198, "open_interest": 4.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0056, "vega": 0.3162, "theta": -0.8055, "rho": -0.0961, "theo": 49.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.25, "last_trade_time": "2026-08-20T13:43:59", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "WDC260904C00500000", "bid": 10.4, "bid_size": 5.0, "ask": 12.35, "ask_size": 31.0, "iv": 0.7117, "open_interest": 200.0, "volume": 32.0, "delta": 0.2983, "gamma": 0.0055, "vega": 0.3124, "theta": -0.7858, "rho": 0.0515, "theo": 11.0215, "change": -4.275, "open": 13.14, "high": 13.81, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-21T15:41:10", "percent_change": -26.0274, "prev_day_close": 16.4250001907349}, {"option": "WDC260904P00500000", "bid": 46.75, "bid_size": 124.0, "ask": 52.7, "ask_size": 22.0, "iv": 0.6622, "open_interest": 206.0, "volume": 121.0, "delta": -0.7053, "gamma": 0.0055, "vega": 0.3105, "theta": -0.7916, "rho": -0.0974, "theo": 50.8965, "change": 1.135, "open": 50.09, "high": 53.47, "low": 47.25, "tick": "down", "last_trade_price": 47.36, "last_trade_time": "2026-08-21T14:21:07", "percent_change": 2.45538, "prev_day_close": 46.2250003814697}, {"option": "WDC260904C00502500", "bid": 7.75, "bid_size": 79.0, "ask": 11.75, "ask_size": 30.0, "iv": 0.6791, "open_interest": 0.0, "volume": 2.0, "delta": 0.286, "gamma": 0.0054, "vega": 0.3063, "theta": -0.7707, "rho": 0.0494, "theo": 10.4235, "change": -3.44, "open": 12.15, "high": 12.26, "low": 12.15, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-08-21T12:11:13", "percent_change": -21.9108, "prev_day_close": 15.6999998092651}, {"option": "WDC260904P00502500", "bid": 48.0, "bid_size": 10.0, "ask": 56.05, "ask_size": 41.0, "iv": 0.675, "open_interest": 1.0, "volume": 1.0, "delta": -0.7174, "gamma": 0.0054, "vega": 0.3046, "theta": -0.777, "rho": -0.0973, "theo": 52.8157, "change": 1.375, "open": 49.4, "high": 49.4, "low": 49.4, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-21T15:33:10", "percent_change": 2.86309, "prev_day_close": 48.0249996185303}, {"option": "WDC260904C00505000", "bid": 9.3, "bid_size": 6.0, "ask": 11.45, "ask_size": 5.0, "iv": 0.7192, "open_interest": 128.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0052, "vega": 0.3002, "theta": -0.7555, "rho": 0.0474, "theo": 9.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-20T11:07:45", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "WDC260904P00505000", "bid": 50.25, "bid_size": 27.0, "ask": 57.8, "ask_size": 11.0, "iv": 0.6771, "open_interest": 105.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0053, "vega": 0.2975, "theta": -0.7618, "rho": -0.0987, "theo": 54.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.22, "last_trade_time": "2026-08-20T10:20:07", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "WDC260904C00507500", "bid": 8.8, "bid_size": 6.0, "ask": 10.85, "ask_size": 5.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0051, "vega": 0.2939, "theta": -0.7399, "rho": 0.0455, "theo": 9.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "WDC260904P00507500", "bid": 52.0, "bid_size": 4.0, "ask": 57.95, "ask_size": 6.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0052, "vega": 0.2913, "theta": -0.7464, "rho": -0.0973, "theo": 56.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WDC260904C00510000", "bid": 5.55, "bid_size": 235.0, "ask": 10.1, "ask_size": 29.0, "iv": 0.6685, "open_interest": 137.0, "volume": 24.0, "delta": 0.2518, "gamma": 0.005, "vega": 0.2873, "theta": -0.7239, "rho": 0.0436, "theo": 8.8389, "change": -2.975, "open": 14.51, "high": 14.51, "low": 10.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-08-21T12:29:30", "percent_change": -21.8349, "prev_day_close": 13.625}, {"option": "WDC260904P00510000", "bid": 54.0, "bid_size": 20.0, "ask": 61.7, "ask_size": 40.0, "iv": 0.6724, "open_interest": 102.0, "volume": 1.0, "delta": -0.7519, "gamma": 0.005, "vega": 0.2847, "theta": -0.7306, "rho": -0.0988, "theo": 58.747, "change": 1.325, "open": 54.75, "high": 54.75, "low": 54.75, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-08-21T15:33:10", "percent_change": 2.48011, "prev_day_close": 53.4249992370606}, {"option": "WDC260904C00512500", "bid": 6.2, "bid_size": 28.0, "ask": 9.85, "ask_size": 6.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0049, "vega": 0.2807, "theta": -0.7076, "rho": 0.0417, "theo": 8.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "WDC260904P00512500", "bid": 56.0, "bid_size": 8.0, "ask": 62.4, "ask_size": 11.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0049, "vega": 0.2782, "theta": -0.7144, "rho": -0.0999, "theo": 60.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "WDC260904C00515000", "bid": 7.2, "bid_size": 18.0, "ask": 9.15, "ask_size": 31.0, "iv": 0.7164, "open_interest": 111.0, "volume": 14.0, "delta": 0.2308, "gamma": 0.0048, "vega": 0.2741, "theta": -0.6911, "rho": 0.04, "theo": 7.9115, "change": -2.99, "open": 8.55, "high": 9.75, "low": 8.42, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-08-21T13:46:45", "percent_change": -24.1129, "prev_day_close": 12.4000000953674}, {"option": "WDC260904P00515000", "bid": 58.0, "bid_size": 7.0, "ask": 66.75, "ask_size": 21.0, "iv": 0.6898, "open_interest": 390.0, "volume": 3.0, "delta": -0.7731, "gamma": 0.0048, "vega": 0.2718, "theta": -0.6981, "rho": -0.1018, "theo": 62.8267, "change": 0.9, "open": 58.8, "high": 58.8, "low": 58.8, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-08-21T14:29:51", "percent_change": 1.5544, "prev_day_close": 57.8999996185303}, {"option": "WDC260904C00517500", "bid": 4.15, "bid_size": 18.0, "ask": 11.15, "ask_size": 45.0, "iv": 0.7142, "open_interest": 1.0, "volume": 1.0, "delta": 0.2208, "gamma": 0.0046, "vega": 0.2674, "theta": -0.6744, "rho": 0.0383, "theo": 7.4829, "change": -1.895, "open": 9.83, "high": 9.83, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-21T11:40:19", "percent_change": -16.162, "prev_day_close": 11.7249999046326}, {"option": "WDC260904P00517500", "bid": 60.0, "bid_size": 8.0, "ask": 66.55, "ask_size": 6.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0047, "vega": 0.2634, "theta": -0.6814, "rho": -0.1003, "theo": 64.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "WDC260904C00520000", "bid": 3.75, "bid_size": 103.0, "ask": 11.4, "ask_size": 207.0, "iv": 0.7283, "open_interest": 42.0, "volume": 13.0, "delta": 0.2112, "gamma": 0.0045, "vega": 0.2606, "theta": -0.6576, "rho": 0.0366, "theo": 7.0767, "change": -1.74, "open": 12.1, "high": 12.1, "low": 7.51, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-08-21T11:43:50", "percent_change": -15.3982, "prev_day_close": 11.3000001907349}, {"option": "WDC260904P00520000", "bid": 62.0, "bid_size": 9.0, "ask": 70.65, "ask_size": 28.0, "iv": 0.6822, "open_interest": 294.0, "volume": 1.0, "delta": -0.7928, "gamma": 0.0046, "vega": 0.2572, "theta": -0.6648, "rho": -0.0983, "theo": 67.0044, "change": 1.42, "open": 62.12, "high": 62.12, "low": 62.12, "tick": "down", "last_trade_price": 62.12, "last_trade_time": "2026-08-21T12:01:48", "percent_change": 2.33937, "prev_day_close": 60.7000007629394}, {"option": "WDC260904C00522500", "bid": 4.35, "bid_size": 23.0, "ask": 10.55, "ask_size": 32.0, "iv": 0.7401, "open_interest": 0.0, "volume": 4.0, "delta": 0.202, "gamma": 0.0044, "vega": 0.2537, "theta": -0.6407, "rho": 0.035, "theo": 6.6922, "change": -1.87, "open": 9.19, "high": 9.19, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-08-21T11:46:07", "percent_change": -17.3953, "prev_day_close": 10.75}, {"option": "WDC260904P00522500", "bid": 64.0, "bid_size": 8.0, "ask": 71.85, "ask_size": 15.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0044, "vega": 0.2499, "theta": -0.6481, "rho": -0.0991, "theo": 69.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "WDC260904C00525000", "bid": 3.55, "bid_size": 222.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.6763, "open_interest": 94.0, "volume": 24.0, "delta": 0.193, "gamma": 0.0042, "vega": 0.2468, "theta": -0.6238, "rho": 0.0335, "theo": 6.3285, "change": -2.925, "open": 10.04, "high": 10.04, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T15:37:21", "percent_change": -28.4672, "prev_day_close": 10.2750000953674}, {"option": "WDC260904P00525000", "bid": 66.0, "bid_size": 5.0, "ask": 72.6, "ask_size": 6.0, "iv": 0.6248, "open_interest": 57.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0043, "vega": 0.2432, "theta": -0.6314, "rho": -0.1002, "theo": 71.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.46, "last_trade_time": "2026-08-19T14:12:56", "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "WDC260904C00527500", "bid": 5.5, "bid_size": 6.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.7804, "open_interest": 64.0, "volume": 17.0, "delta": 0.1844, "gamma": 0.0041, "vega": 0.24, "theta": -0.607, "rho": 0.032, "theo": 5.9845, "change": -2.875, "open": 8.53, "high": 8.6, "low": 6.93, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-21T14:17:43", "percent_change": -29.2621, "prev_day_close": 9.82499980926514}, {"option": "WDC260904P00527500", "bid": 69.0, "bid_size": 5.0, "ask": 75.05, "ask_size": 7.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0042, "vega": 0.2363, "theta": -0.6147, "rho": -0.1001, "theo": 73.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "WDC260904C00530000", "bid": 2.8, "bid_size": 238.0, "ask": 6.65, "ask_size": 26.0, "iv": 0.6733, "open_interest": 64.0, "volume": 53.0, "delta": 0.1762, "gamma": 0.004, "vega": 0.2333, "theta": -0.5902, "rho": 0.0306, "theo": 5.6591, "change": -3.5, "open": 7.8, "high": 8.66, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T15:41:53", "percent_change": -37.6344, "prev_day_close": 9.30000019073486}, {"option": "WDC260904P00530000", "bid": 71.0, "bid_size": 20.0, "ask": 78.55, "ask_size": 34.0, "iv": 0.677, "open_interest": 243.0, "volume": 2.0, "delta": -0.8283, "gamma": 0.004, "vega": 0.2285, "theta": -0.5981, "rho": -0.0986, "theo": 75.6081, "change": 1.2, "open": 70.5, "high": 70.5, "low": 70.5, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-21T12:21:02", "percent_change": 1.7316, "prev_day_close": 69.2999992370606}, {"option": "WDC260904C00532500", "bid": 2.1, "bid_size": 106.0, "ask": 6.25, "ask_size": 21.0, "iv": 0.6617, "open_interest": 0.0, "volume": 25.0, "delta": 0.1683, "gamma": 0.0039, "vega": 0.2266, "theta": -0.5736, "rho": 0.0293, "theo": 5.3515, "change": -2.175, "open": 7.62, "high": 7.76, "low": 5.55, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T14:51:04", "percent_change": -24.507, "prev_day_close": 8.875}, {"option": "WDC260904P00532500", "bid": 73.0, "bid_size": 8.0, "ask": 79.9, "ask_size": 9.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0039, "vega": 0.2219, "theta": -0.5815, "rho": -0.1003, "theo": 77.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "WDC260904C00535000", "bid": 2.85, "bid_size": 54.0, "ask": 8.35, "ask_size": 217.0, "iv": 0.7423, "open_interest": 169.0, "volume": 17.0, "delta": 0.1607, "gamma": 0.0038, "vega": 0.2199, "theta": -0.5572, "rho": 0.0279, "theo": 5.0609, "change": -2.615, "open": 7.18, "high": 7.33, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-21T15:53:51", "percent_change": -31.0386, "prev_day_close": 8.42499995231628}, {"option": "WDC260904P00535000", "bid": 75.0, "bid_size": 17.0, "ask": 82.6, "ask_size": 24.0, "iv": 0.6573, "open_interest": 83.0, "volume": 1.0, "delta": -0.844, "gamma": 0.0038, "vega": 0.2148, "theta": -0.5653, "rho": -0.095, "theo": 80.0233, "change": 2.55, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-21T15:36:31", "percent_change": 3.47175, "prev_day_close": 73.4500007629394}, {"option": "WDC260904C00537500", "bid": 2.12, "bid_size": 34.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.7325, "open_interest": 0.0, "volume": 2.0, "delta": 0.1534, "gamma": 0.0036, "vega": 0.2132, "theta": -0.5409, "rho": 0.0267, "theo": 4.7868, "change": -1.245, "open": 7.25, "high": 7.25, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-08-21T11:42:36", "percent_change": -15.418, "prev_day_close": 8.0750002861023}, {"option": "WDC260904P00537500", "bid": 77.0, "bid_size": 8.0, "ask": 84.85, "ask_size": 13.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0037, "vega": 0.2079, "theta": -0.5492, "rho": -0.0957, "theo": 82.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "WDC260904C00540000", "bid": 1.68, "bid_size": 207.0, "ask": 7.15, "ask_size": 109.0, "iv": 0.7158, "open_interest": 87.0, "volume": 8.0, "delta": 0.1464, "gamma": 0.0035, "vega": 0.2066, "theta": -0.5249, "rho": 0.0254, "theo": 4.5284, "change": -2.105, "open": 4.9, "high": 6.4, "low": 4.6, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-21T14:43:55", "percent_change": -27.7888, "prev_day_close": 7.57500004768372}, {"option": "WDC260904P00540000", "bid": 80.0, "bid_size": 117.0, "ask": 88.0, "ask_size": 43.0, "iv": 0.6955, "open_interest": 302.0, "volume": 1.0, "delta": -0.8584, "gamma": 0.0036, "vega": 0.2017, "theta": -0.5334, "rho": -0.0966, "theo": 84.5037, "change": 2.825, "open": 80.35, "high": 80.35, "low": 80.35, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-08-21T12:14:46", "percent_change": 3.64398, "prev_day_close": 77.5250015258789}, {"option": "WDC260904C00542500", "bid": 3.75, "bid_size": 6.0, "ask": 5.35, "ask_size": 6.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0034, "vega": 0.2003, "theta": -0.5091, "rho": 0.0243, "theo": 4.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "WDC260904P00542500", "bid": 82.0, "bid_size": 8.0, "ask": 89.9, "ask_size": 23.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0034, "vega": 0.1952, "theta": -0.5178, "rho": -0.0965, "theo": 86.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "WDC260904C00545000", "bid": 4.0, "bid_size": 3.0, "ask": 6.65, "ask_size": 208.0, "iv": 0.7875, "open_interest": 72.0, "volume": 8.0, "delta": 0.1334, "gamma": 0.0033, "vega": 0.1941, "theta": -0.4937, "rho": 0.0232, "theo": 4.0548, "change": -2.675, "open": 5.1, "high": 5.17, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-21T15:41:53", "percent_change": -38.6282, "prev_day_close": 6.92499995231628}, {"option": "WDC260904P00545000", "bid": 84.0, "bid_size": 5.0, "ask": 91.2, "ask_size": 7.0, "iv": 0.6391, "open_interest": 149.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0033, "vega": 0.1879, "theta": -0.5024, "rho": -0.095, "theo": 89.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-08-18T11:43:35", "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "WDC260904C00547500", "bid": 2.58, "bid_size": 27.0, "ask": 7.55, "ask_size": 29.0, "iv": 0.7891, "open_interest": 3.0, "volume": 2.0, "delta": 0.1273, "gamma": 0.0032, "vega": 0.188, "theta": -0.4785, "rho": 0.0222, "theo": 3.838, "change": -1.865, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-08-21T12:11:13", "percent_change": -28.365, "prev_day_close": 6.57500004768372}, {"option": "WDC260904P00547500", "bid": 86.0, "bid_size": 8.0, "ask": 94.2, "ask_size": 17.0, "iv": 0.6516, "open_interest": 0.0, "volume": 5.0, "delta": -0.8778, "gamma": 0.0032, "vega": 0.182, "theta": -0.4873, "rho": -0.0964, "theo": 91.3329, "change": 2.5, "open": 86.5, "high": 86.5, "low": 86.5, "tick": "no_change", "last_trade_price": 86.5, "last_trade_time": "2026-08-21T11:23:54", "percent_change": 2.97619, "prev_day_close": 84.0}, {"option": "WDC260904C00550000", "bid": 3.25, "bid_size": 6.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.7684, "open_interest": 192.0, "volume": 20.0, "delta": 0.1215, "gamma": 0.0031, "vega": 0.1819, "theta": -0.4637, "rho": 0.0212, "theo": 3.6338, "change": -2.2, "open": 5.85, "high": 5.85, "low": 3.75, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:40:42", "percent_change": -35.4839, "prev_day_close": 6.20000004768372}, {"option": "WDC260904P00550000", "bid": 89.0, "bid_size": 21.0, "ask": 95.95, "ask_size": 14.0, "iv": 0.6552, "open_interest": 218.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0031, "vega": 0.1755, "theta": -0.4727, "rho": -0.0896, "theo": 93.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.46, "last_trade_time": "2026-08-19T15:45:49", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "WDC260904C00552500", "bid": 3.1, "bid_size": 6.0, "ask": 4.35, "ask_size": 6.0, "iv": 0.7469, "open_interest": 7.0, "volume": 0.0, "delta": 0.116, "gamma": 0.003, "vega": 0.176, "theta": -0.4492, "rho": 0.0202, "theo": 3.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-20T14:22:07", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "WDC260904P00552500", "bid": 91.0, "bid_size": 7.0, "ask": 96.9, "ask_size": 6.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.003, "vega": 0.1687, "theta": -0.4584, "rho": -0.0888, "theo": 95.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "WDC260904C00555000", "bid": 1.75, "bid_size": 128.0, "ask": 5.85, "ask_size": 139.0, "iv": 0.764, "open_interest": 234.0, "volume": 1.0, "delta": 0.1107, "gamma": 0.0028, "vega": 0.1702, "theta": -0.4352, "rho": 0.0192, "theo": 3.261, "change": -1.25, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T11:45:49", "percent_change": -22.1239, "prev_day_close": 5.65000009536743}, {"option": "WDC260904P00555000", "bid": 93.0, "bid_size": 7.0, "ask": 100.7, "ask_size": 6.0, "iv": 0.6298, "open_interest": 4.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0029, "vega": 0.1632, "theta": -0.4444, "rho": -0.0901, "theo": 98.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-08-18T11:43:35", "percent_change": 0.0, "prev_day_close": 90.5250015258789}, {"option": "WDC260904C00557500", "bid": 1.55, "bid_size": 99.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.7055, "open_interest": 2.0, "volume": 2.0, "delta": 0.1057, "gamma": 0.0027, "vega": 0.1646, "theta": -0.4214, "rho": 0.0184, "theo": 3.091, "change": -1.865, "open": 4.15, "high": 4.15, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-21T13:22:48", "percent_change": -34.6977, "prev_day_close": 5.375}, {"option": "WDC260904P00557500", "bid": 96.0, "bid_size": 14.0, "ask": 102.75, "ask_size": 6.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0028, "vega": 0.1579, "theta": -0.4308, "rho": -0.0887, "theo": 100.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "WDC260904C00560000", "bid": 0.72, "bid_size": 128.0, "ask": 5.35, "ask_size": 135.0, "iv": 0.744, "open_interest": 284.0, "volume": 31.0, "delta": 0.1009, "gamma": 0.0026, "vega": 0.1592, "theta": -0.4081, "rho": 0.0176, "theo": 2.931, "change": -1.695, "open": 4.19, "high": 4.21, "low": 2.79, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-21T15:53:51", "percent_change": -33.399, "prev_day_close": 5.07500004768372}, {"option": "WDC260904P00560000", "bid": 98.0, "bid_size": 5.0, "ask": 105.85, "ask_size": 10.0, "iv": 0.6591, "open_interest": 2.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0027, "vega": 0.1525, "theta": -0.4174, "rho": -0.0883, "theo": 102.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.85, "last_trade_time": "2026-08-20T10:30:47", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "WDC260904C00562500", "bid": 0.89, "bid_size": 82.0, "ask": 5.1, "ask_size": 105.0, "iv": 0.7536, "open_interest": 0.0, "volume": 2.0, "delta": 0.0964, "gamma": 0.0026, "vega": 0.154, "theta": -0.3952, "rho": 0.0168, "theo": 2.7804, "change": -1.55, "open": 3.7, "high": 3.7, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T15:07:56", "percent_change": -31.9588, "prev_day_close": 4.84999990463257}, {"option": "WDC260904P00562500", "bid": 100.0, "bid_size": 8.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0026, "vega": 0.1461, "theta": -0.4045, "rho": -0.0884, "theo": 105.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "WDC260904C00565000", "bid": 0.9, "bid_size": 126.0, "ask": 3.95, "ask_size": 126.0, "iv": 0.7273, "open_interest": 121.0, "volume": 1.0, "delta": 0.092, "gamma": 0.0024, "vega": 0.1489, "theta": -0.3826, "rho": 0.016, "theo": 2.6387, "change": -1.125, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T11:45:49", "percent_change": -24.3243, "prev_day_close": 4.625}, {"option": "WDC260904P00565000", "bid": 102.0, "bid_size": 13.0, "ask": 111.5, "ask_size": 7.0, "iv": 0.6655, "open_interest": 6.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0025, "vega": 0.1419, "theta": -0.392, "rho": -0.0866, "theo": 107.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-08-17T10:03:13", "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "WDC260904C00567500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.7406, "open_interest": 10.0, "volume": 10.0, "delta": 0.0879, "gamma": 0.0024, "vega": 0.1439, "theta": -0.3704, "rho": 0.0153, "theo": 2.5056, "change": -1.225, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T10:38:43", "percent_change": -28.0, "prev_day_close": 4.37500011920929}, {"option": "WDC260904P00567500", "bid": 102.0, "bid_size": 5.0, "ask": 113.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0024, "vega": 0.1351, "theta": -0.3799, "rho": -0.0786, "theo": 110.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "WDC260904C00570000", "bid": 1.97, "bid_size": 8.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.7452, "open_interest": 73.0, "volume": 2.0, "delta": 0.0841, "gamma": 0.0023, "vega": 0.1391, "theta": -0.359, "rho": 0.0146, "theo": 2.3839, "change": -2.775, "open": 2.9, "high": 2.9, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -54.6798, "prev_day_close": 5.07499992847443}, {"option": "WDC260904P00570000", "bid": 104.15, "bid_size": 6.0, "ask": 115.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0023, "vega": 0.1295, "theta": -0.3681, "rho": -0.0789, "theo": 112.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.24, "last_trade_time": "2026-08-18T15:21:31", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "WDC260904C00572500", "bid": 0.73, "bid_size": 76.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.7535, "open_interest": 0.0, "volume": 3.0, "delta": 0.0803, "gamma": 0.0022, "vega": 0.1343, "theta": -0.3474, "rho": 0.014, "theo": 2.263, "change": -2.11, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T10:16:50", "percent_change": -43.9583, "prev_day_close": 4.79999995231628}, {"option": "WDC260904P00572500", "bid": 109.0, "bid_size": 11.0, "ask": 117.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0022, "vega": 0.1253, "theta": -0.3567, "rho": -0.0798, "theo": 114.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "WDC260904C00575000", "bid": 0.63, "bid_size": 89.0, "ask": 3.75, "ask_size": 63.0, "iv": 0.7552, "open_interest": 14.0, "volume": 1.0, "delta": 0.0768, "gamma": 0.0021, "vega": 0.1298, "theta": -0.3364, "rho": 0.0134, "theo": 2.1526, "change": -0.76, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-21T13:53:00", "percent_change": -20.2667, "prev_day_close": 3.75}, {"option": "WDC260904P00575000", "bid": 111.5, "bid_size": 11.0, "ask": 121.55, "ask_size": 6.0, "iv": 0.6847, "open_interest": 79.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0022, "vega": 0.1213, "theta": -0.3457, "rho": -0.0792, "theo": 117.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-08-19T09:35:14", "percent_change": 0.0, "prev_day_close": 110.075000762939}, {"option": "WDC260904C00577500", "bid": 1.53, "bid_size": 12.0, "ask": 3.4, "ask_size": 158.0, "iv": 0.7871, "open_interest": 0.0, "volume": 7.0, "delta": 0.0734, "gamma": 0.002, "vega": 0.1255, "theta": -0.3259, "rho": 0.0128, "theo": 2.0488, "change": -2.79, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T14:18:28", "percent_change": -53.6538, "prev_day_close": 5.20000004768372}, {"option": "WDC260904P00577500", "bid": 113.75, "bid_size": 13.0, "ask": 122.8, "ask_size": 6.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0021, "vega": 0.1171, "theta": -0.335, "rho": -0.0789, "theo": 119.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "WDC260904C00580000", "bid": 0.57, "bid_size": 105.0, "ask": 2.67, "ask_size": 24.0, "iv": 0.7287, "open_interest": 46.0, "volume": 8.0, "delta": 0.0703, "gamma": 0.002, "vega": 0.1214, "theta": -0.3157, "rho": 0.0122, "theo": 1.9512, "change": -1.26, "open": 2.93, "high": 2.93, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-21T15:33:14", "percent_change": -37.0588, "prev_day_close": 3.39999997615814}, {"option": "WDC260904P00580000", "bid": 116.05, "bid_size": 6.0, "ask": 125.75, "ask_size": 11.0, "iv": 0.6125, "open_interest": 6.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.002, "vega": 0.1119, "theta": -0.3248, "rho": -0.0776, "theo": 122.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.1, "last_trade_time": "2026-08-20T11:08:43", "percent_change": 0.0, "prev_day_close": 114.275001525879}, {"option": "WDC260904C00582500", "bid": 1.06, "bid_size": 47.0, "ask": 3.25, "ask_size": 110.0, "iv": 0.7852, "open_interest": 0.0, "volume": 2.0, "delta": 0.0673, "gamma": 0.0019, "vega": 0.1174, "theta": -0.3059, "rho": 0.0117, "theo": 1.8594, "change": -3.07, "open": 1.89, "high": 1.9, "low": 1.89, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:47:13", "percent_change": -61.7706, "prev_day_close": 4.97000002861023}, {"option": "WDC260904P00582500", "bid": 118.2, "bid_size": 6.0, "ask": 127.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0019, "vega": 0.1085, "theta": -0.3149, "rho": -0.0784, "theo": 124.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "WDC260904C00585000", "bid": 0.84, "bid_size": 38.0, "ask": 5.95, "ask_size": 183.0, "iv": 0.8848, "open_interest": 36.0, "volume": 2.0, "delta": 0.0644, "gamma": 0.0018, "vega": 0.1135, "theta": -0.2965, "rho": 0.0112, "theo": 1.773, "change": -1.91, "open": 1.9, "high": 1.93, "low": 1.9, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:47:04", "percent_change": -49.7396, "prev_day_close": 3.84000015258789}, {"option": "WDC260904P00585000", "bid": 120.95, "bid_size": 8.0, "ask": 130.7, "ask_size": 6.0, "iv": 0.613, "open_interest": 2.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0019, "vega": 0.1052, "theta": -0.3054, "rho": -0.0701, "theo": 126.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.05, "last_trade_time": "2026-08-03T15:48:19", "percent_change": 0.0, "prev_day_close": 119.025001525879}, {"option": "WDC260904C00587500", "bid": 0.0, "bid_size": 0.0, "ask": 5.85, "ask_size": 18.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0018, "vega": 0.1097, "theta": -0.2874, "rho": 0.0107, "theo": 1.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "WDC260904P00587500", "bid": 121.0, "bid_size": 5.0, "ask": 130.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0018, "vega": 0.0986, "theta": -0.296, "rho": -0.0658, "theo": 129.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "WDC260904C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 126.0, "iv": 0.7752, "open_interest": 27.0, "volume": 4.0, "delta": 0.0592, "gamma": 0.0017, "vega": 0.1061, "theta": -0.2787, "rho": 0.0103, "theo": 1.6157, "change": -0.77, "open": 1.99, "high": 2.06, "low": 1.99, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-21T11:45:58", "percent_change": -27.2085, "prev_day_close": 2.83000004291534}, {"option": "WDC260904P00590000", "bid": 124.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 5.0, "delta": -0.9472, "gamma": 0.0017, "vega": 0.0944, "theta": -0.287, "rho": -0.066, "theo": 131.7352, "change": 2.51, "open": 126.41, "high": 126.41, "low": 126.41, "tick": "no_change", "last_trade_price": 126.41, "last_trade_time": "2026-08-21T13:46:13", "percent_change": 2.02583, "prev_day_close": 123.900001525879}, {"option": "WDC260904C00592500", "bid": 0.95, "bid_size": 24.0, "ask": 2.18, "ask_size": 12.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0016, "vega": 0.1026, "theta": -0.2704, "rho": 0.0098, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "WDC260904P00592500", "bid": 126.0, "bid_size": 8.0, "ask": 136.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0017, "vega": 0.0915, "theta": -0.2783, "rho": -0.0666, "theo": 134.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.075000762939}, {"option": "WDC260904C00595000", "bid": 0.01, "bid_size": 2.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.8906, "open_interest": 13.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0016, "vega": 0.0993, "theta": -0.2623, "rho": 0.0094, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T15:11:10", "percent_change": 0.0, "prev_day_close": 3.10500013828278}, {"option": "WDC260904P00595000", "bid": 128.25, "bid_size": 1.0, "ask": 140.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0016, "vega": 0.0888, "theta": -0.27, "rho": -0.0668, "theo": 136.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.16, "last_trade_time": "2026-08-06T09:39:35", "percent_change": 0.0, "prev_day_close": 127.924999237061}, {"option": "WDC260904C00597500", "bid": 0.26, "bid_size": 19.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0015, "vega": 0.0962, "theta": -0.2546, "rho": 0.0091, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "WDC260904P00597500", "bid": 131.0, "bid_size": 9.0, "ask": 141.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0015, "vega": 0.086, "theta": -0.2619, "rho": -0.0653, "theo": 139.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "WDC260904C00600000", "bid": 0.9, "bid_size": 9.0, "ask": 1.78, "ask_size": 1.0, "iv": 0.7809, "open_interest": 178.0, "volume": 44.0, "delta": 0.0502, "gamma": 0.0015, "vega": 0.0932, "theta": -0.2472, "rho": 0.0087, "theo": 1.3532, "change": -1.405, "open": 1.73, "high": 1.8, "low": 1.38, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:49:49", "percent_change": -50.0891, "prev_day_close": 2.80500000715256}, {"option": "WDC260904P00600000", "bid": 135.5, "bid_size": 7.0, "ask": 144.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 5.0, "delta": -0.9563, "gamma": 0.0015, "vega": 0.0825, "theta": -0.2542, "rho": -0.0649, "theo": 141.5009, "change": 2.63, "open": 136.13, "high": 136.13, "low": 136.13, "tick": "no_change", "last_trade_price": 136.13, "last_trade_time": "2026-08-21T13:46:13", "percent_change": 1.97004, "prev_day_close": 133.5}, {"option": "WDC260904C00602500", "bid": 0.74, "bid_size": 14.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.9401, "open_interest": 6.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0014, "vega": 0.0903, "theta": -0.2401, "rho": 0.0084, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-20T14:11:29", "percent_change": 0.0, "prev_day_close": 2.97999995946884}, {"option": "WDC260904P00602500", "bid": 136.0, "bid_size": 4.0, "ask": 147.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0014, "vega": 0.0796, "theta": -0.2469, "rho": -0.0648, "theo": 143.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "WDC260904C00605000", "bid": 0.27, "bid_size": 7.0, "ask": 2.31, "ask_size": 9.0, "iv": 0.7944, "open_interest": 21.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0014, "vega": 0.0875, "theta": -0.2333, "rho": 0.008, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T14:11:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WDC260904P00605000", "bid": 138.15, "bid_size": 6.0, "ask": 148.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9601, "gamma": 0.0014, "vega": 0.0774, "theta": -0.2399, "rho": -0.0653, "theo": 146.4038, "change": 2.635, "open": 140.71, "high": 140.71, "low": 140.71, "tick": "up", "last_trade_price": 140.71, "last_trade_time": "2026-08-21T13:41:35", "percent_change": 1.90839, "prev_day_close": 138.074996948242}, {"option": "WDC260904C00607500", "bid": 0.56, "bid_size": 25.0, "ask": 2.23, "ask_size": 13.0, "iv": 0.8157, "open_interest": 8.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0013, "vega": 0.0848, "theta": -0.2268, "rho": 0.0077, "theo": 1.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T14:11:51", "percent_change": 0.0, "prev_day_close": 3.21499997377396}, {"option": "WDC260904P00607500", "bid": 143.05, "bid_size": 6.0, "ask": 152.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0013, "vega": 0.0754, "theta": -0.2331, "rho": -0.0599, "theo": 148.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "WDC260904C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 117.0, "iv": 0.8038, "open_interest": 39.0, "volume": 29.0, "delta": 0.0429, "gamma": 0.0013, "vega": 0.0821, "theta": -0.2205, "rho": 0.0074, "theo": 1.1461, "change": -1.51, "open": 1.72, "high": 2.14, "low": 1.25, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T11:43:50", "percent_change": -53.169, "prev_day_close": 2.83999997377396}, {"option": "WDC260904P00610000", "bid": 145.3, "bid_size": 6.0, "ask": 154.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0013, "vega": 0.0709, "theta": -0.2262, "rho": -0.0509, "theo": 151.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.11, "last_trade_time": "2026-08-07T14:53:54", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "WDC260904C00612500", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 78.0, "iv": 0.8069, "open_interest": 0.0, "volume": 10.0, "delta": 0.0413, "gamma": 0.0012, "vega": 0.0796, "theta": -0.2145, "rho": 0.0072, "theo": 1.1014, "change": -1.63, "open": 1.69, "high": 2.14, "low": 1.47, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T11:42:37", "percent_change": -47.5219, "prev_day_close": 3.42999994754791}, {"option": "WDC260904P00612500", "bid": 146.0, "bid_size": 6.0, "ask": 156.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0012, "vega": 0.0659, "theta": -0.2195, "rho": -0.051, "theo": 153.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "WDC260904C00615000", "bid": 0.1, "bid_size": 18.0, "ask": 1.97, "ask_size": 12.0, "iv": 0.7999, "open_interest": 29.0, "volume": 19.0, "delta": 0.0398, "gamma": 0.0012, "vega": 0.0772, "theta": -0.2087, "rho": 0.0069, "theo": 1.0592, "change": -1.775, "open": 1.99, "high": 1.99, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-21T14:51:53", "percent_change": -61.1016, "prev_day_close": 2.90500009059906}, {"option": "WDC260904P00615000", "bid": 148.0, "bid_size": 3.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0012, "vega": 0.0639, "theta": -0.2131, "rho": -0.0514, "theo": 156.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.52, "last_trade_time": "2026-08-17T14:18:58", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "WDC260904C00617500", "bid": 0.35, "bid_size": 20.0, "ask": 2.71, "ask_size": 18.0, "iv": 0.8681, "open_interest": 1.0, "volume": 12.0, "delta": 0.0383, "gamma": 0.0011, "vega": 0.0749, "theta": -0.2032, "rho": 0.0066, "theo": 1.0193, "change": -1.37, "open": 1.65, "high": 1.9, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T11:42:22", "percent_change": -52.4904, "prev_day_close": 2.61000004410744}, {"option": "WDC260904P00617500", "bid": 151.0, "bid_size": 6.0, "ask": 161.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0012, "vega": 0.0622, "theta": -0.2069, "rho": -0.0515, "theo": 158.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "WDC260904C00620000", "bid": 0.18, "bid_size": 23.0, "ask": 1.89, "ask_size": 23.0, "iv": 0.8178, "open_interest": 24.0, "volume": 4.0, "delta": 0.037, "gamma": 0.0011, "vega": 0.0727, "theta": -0.1978, "rho": 0.0064, "theo": 0.9815, "change": -2.295, "open": 1.38, "high": 1.58, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T14:17:43", "percent_change": -70.7242, "prev_day_close": 3.24500003457069}, {"option": "WDC260904P00620000", "bid": 153.0, "bid_size": 3.0, "ask": 163.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0011, "vega": 0.0605, "theta": -0.201, "rho": -0.0518, "theo": 161.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.53, "last_trade_time": "2026-08-05T12:29:14", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "WDC260904C00622500", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 12.0, "iv": 0.8676, "open_interest": 4.0, "volume": 20.0, "delta": 0.0357, "gamma": 0.0011, "vega": 0.0706, "theta": -0.1927, "rho": 0.0062, "theo": 0.9457, "change": 0.07, "open": 1.54, "high": 1.63, "low": 1.17, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-21T11:45:12", "percent_change": 4.51613, "prev_day_close": 1.54999995231628}, {"option": "WDC260904P00622500", "bid": 156.0, "bid_size": 6.0, "ask": 167.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0011, "vega": 0.0589, "theta": -0.1954, "rho": -0.0504, "theo": 163.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.074996948242}, {"option": "WDC260904C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.9036, "open_interest": 83.0, "volume": 58.0, "delta": 0.0344, "gamma": 0.001, "vega": 0.0686, "theta": -0.1878, "rho": 0.006, "theo": 0.9117, "change": -0.235, "open": 1.0, "high": 1.17, "low": 1.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T11:46:15", "percent_change": -16.8459, "prev_day_close": 1.39499998092651}, {"option": "WDC260904P00625000", "bid": 158.0, "bid_size": 5.0, "ask": 168.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.972, "gamma": 0.001, "vega": 0.0567, "theta": -0.1899, "rho": -0.0501, "theo": 166.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.05, "last_trade_time": "2026-08-04T10:59:27", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "WDC260904C00627500", "bid": 0.27, "bid_size": 16.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.8544, "open_interest": 3.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.001, "vega": 0.0667, "theta": -0.183, "rho": 0.0058, "theo": 0.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-20T14:19:03", "percent_change": 0.0, "prev_day_close": 1.26500001549721}, {"option": "WDC260904P00627500", "bid": 161.5, "bid_size": 6.0, "ask": 170.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.001, "vega": 0.0546, "theta": -0.1848, "rho": -0.05, "theo": 168.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "WDC260904C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.8369, "open_interest": 15.0, "volume": 5.0, "delta": 0.0321, "gamma": 0.001, "vega": 0.0648, "theta": -0.1784, "rho": 0.0056, "theo": 0.8487, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T12:10:05", "percent_change": -26.5306, "prev_day_close": 1.22499999403954}, {"option": "WDC260904P00630000", "bid": 165.2, "bid_size": 6.0, "ask": 173.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.001, "vega": 0.0532, "theta": -0.1798, "rho": -0.0503, "theo": 171.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.46, "last_trade_time": "2026-08-05T12:28:51", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "WDC260904C00632500", "bid": 0.08, "bid_size": 62.0, "ask": 1.74, "ask_size": 126.0, "iv": 0.8432, "open_interest": 2.0, "volume": 1.0, "delta": 0.031, "gamma": 0.0009, "vega": 0.063, "theta": -0.174, "rho": 0.0054, "theo": 0.8195, "change": -0.61, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T11:09:51", "percent_change": -49.1936, "prev_day_close": 1.24000000953674}, {"option": "WDC260904P00632500", "bid": 165.25, "bid_size": 6.0, "ask": 177.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0009, "vega": 0.052, "theta": -0.175, "rho": -0.0506, "theo": 173.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "WDC260904C00635000", "bid": 0.05, "bid_size": 10.0, "ask": 2.36, "ask_size": 6.0, "iv": 0.8931, "open_interest": 18.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0009, "vega": 0.0612, "theta": -0.1697, "rho": 0.0052, "theo": 0.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-20T14:30:57", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "WDC260904P00635000", "bid": 168.0, "bid_size": 5.0, "ask": 179.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0009, "vega": 0.0508, "theta": -0.1703, "rho": -0.051, "theo": 176.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.96, "last_trade_time": "2026-08-05T12:38:31", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "WDC260904C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 3.0, "iv": 0.9325, "open_interest": 9.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0008, "vega": 0.0579, "theta": -0.1616, "rho": 0.0048, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.06, "last_trade_time": "2026-08-17T10:00:19", "percent_change": 0.0, "prev_day_close": 1.98000000417232}, {"option": "WDC260904P00640000", "bid": 174.95, "bid_size": 1.0, "ask": 183.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0008, "vega": 0.0452, "theta": -0.1609, "rho": -0.0363, "theo": 180.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-08-17T10:39:39", "percent_change": 0.0, "prev_day_close": 171.425003051758}, {"option": "WDC260904C00645000", "bid": 0.01, "bid_size": 10.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.8882, "open_interest": 15.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0008, "vega": 0.0548, "theta": -0.1541, "rho": 0.0045, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-20T10:24:13", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "WDC260904P00645000", "bid": 179.4, "bid_size": 1.0, "ask": 188.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0008, "vega": 0.0405, "theta": -0.1519, "rho": -0.0365, "theo": 185.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 199.37, "last_trade_time": "2026-08-10T10:10:45", "percent_change": 0.0, "prev_day_close": 176.699996948242}, {"option": "WDC260904C00650000", "bid": 0.01, "bid_size": 3.0, "ask": 1.27, "ask_size": 6.0, "iv": 0.8536, "open_interest": 84.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0007, "vega": 0.0519, "theta": -0.147, "rho": 0.0042, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-19T10:06:42", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "WDC260904P00650000", "bid": 183.0, "bid_size": 3.0, "ask": 193.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0007, "vega": 0.0386, "theta": -0.1434, "rho": -0.0368, "theo": 190.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.52, "last_trade_time": "2026-08-19T10:58:20", "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "WDC260904C00655000", "bid": 0.01, "bid_size": 17.0, "ask": 4.7, "ask_size": 35.0, "iv": 1.088, "open_interest": 23.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0007, "vega": 0.0492, "theta": -0.1403, "rho": 0.004, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-20T14:30:57", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "WDC260904P00655000", "bid": 188.0, "bid_size": 5.0, "ask": 198.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0007, "vega": 0.0368, "theta": -0.1354, "rho": -0.0354, "theo": 195.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.93, "last_trade_time": "2026-08-04T12:59:34", "percent_change": 0.0, "prev_day_close": 187.074996948242}, {"option": "WDC260904C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 124.0, "iv": 0.9013, "open_interest": 149.0, "volume": 10.0, "delta": 0.0218, "gamma": 0.0007, "vega": 0.0468, "theta": -0.134, "rho": 0.0038, "theo": 0.5726, "change": -2.105, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T11:55:23", "percent_change": -87.1636, "prev_day_close": 2.41499990224838}, {"option": "WDC260904P00660000", "bid": 193.0, "bid_size": 3.0, "ask": 204.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0006, "vega": 0.0343, "theta": -0.128, "rho": -0.0355, "theo": 200.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.33, "last_trade_time": "2026-08-06T14:23:03", "percent_change": 0.0, "prev_day_close": 192.074996948242}, {"option": "WDC260904C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 17.0, "iv": 1.116, "open_interest": 9.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0006, "vega": 0.0444, "theta": -0.128, "rho": 0.0035, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-19T13:32:11", "percent_change": 0.0, "prev_day_close": 2.17999995220453}, {"option": "WDC260904P00665000", "bid": 198.0, "bid_size": 5.0, "ask": 208.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0006, "vega": 0.0328, "theta": -0.1211, "rho": -0.0359, "theo": 205.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.949996948242}, {"option": "WDC260904C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 3.0, "iv": 1.1183, "open_interest": 31.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0006, "vega": 0.0422, "theta": -0.1223, "rho": 0.0033, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-17T15:14:39", "percent_change": 0.0, "prev_day_close": 2.43499995209277}, {"option": "WDC260904P00670000", "bid": 202.3, "bid_size": 3.0, "ask": 213.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0006, "vega": 0.0315, "theta": -0.1144, "rho": -0.0363, "theo": 210.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-07-31T12:59:28", "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "WDC260904C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.0778, "open_interest": 51.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0006, "vega": 0.04, "theta": -0.1168, "rho": 0.0031, "theo": 0.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-18T11:08:26", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "WDC260904P00675000", "bid": 207.3, "bid_size": 3.0, "ask": 218.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0005, "vega": 0.0286, "theta": -0.1079, "rho": -0.0231, "theo": 215.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.625}, {"option": "WDC260904C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.9901, "open_interest": 43.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0005, "vega": 0.038, "theta": -0.1116, "rho": 0.0029, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-20T10:37:26", "percent_change": 0.0, "prev_day_close": 0.485000006854534}, {"option": "WDC260904P00680000", "bid": 214.7, "bid_size": 1.0, "ask": 224.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0005, "vega": 0.0236, "theta": -0.1014, "rho": -0.0232, "theo": 220.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.175003051758}, {"option": "WDC260904C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.1846, "open_interest": 11.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0005, "vega": 0.0361, "theta": -0.1065, "rho": 0.0028, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-14T15:31:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WDC260904P00685000", "bid": 218.05, "bid_size": 3.0, "ask": 229.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0951, "rho": -0.0234, "theo": 225.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.675003051758}, {"option": "WDC260904C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 18.0, "iv": 1.0333, "open_interest": 58.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0005, "vega": 0.0343, "theta": -0.1017, "rho": 0.0026, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-20T12:46:20", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "WDC260904P00690000", "bid": 222.35, "bid_size": 1.0, "ask": 234.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0004, "vega": 0.0217, "theta": -0.0892, "rho": -0.0236, "theo": 230.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.1, "last_trade_time": "2026-07-31T13:35:08", "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "WDC260904C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2153, "open_interest": 12.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0004, "vega": 0.0326, "theta": -0.0971, "rho": 0.0024, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-17T10:36:01", "percent_change": 0.0, "prev_day_close": 1.15499997604638}, {"option": "WDC260904P00695000", "bid": 227.3, "bid_size": 1.0, "ask": 239.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0835, "rho": -0.0227, "theo": 235.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.150001525879}, {"option": "WDC260904C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 43.0, "iv": 1.229, "open_interest": 60.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0004, "vega": 0.0309, "theta": -0.0926, "rho": 0.0023, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-20T12:03:39", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "WDC260904P00700000", "bid": 232.3, "bid_size": 1.0, "ask": 244.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0004, "vega": 0.0193, "theta": -0.0782, "rho": -0.0227, "theo": 240.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.62, "last_trade_time": "2026-07-28T15:08:12", "percent_change": 0.0, "prev_day_close": 232.150001525879}, {"option": "WDC260904C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 1.2452, "open_interest": 34.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0883, "rho": 0.0022, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-08-17T09:54:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "WDC260904P00705000", "bid": 237.3, "bid_size": 1.0, "ask": 250.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0003, "vega": 0.0185, "theta": -0.073, "rho": -0.0229, "theo": 245.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.150001525879}, {"option": "WDC260904C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 19.0, "iv": 1.2611, "open_interest": 3.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0004, "vega": 0.0278, "theta": -0.0841, "rho": 0.002, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.29, "last_trade_time": "2026-08-04T15:57:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WDC260904P00710000", "bid": 244.35, "bid_size": 6.0, "ask": 255.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0003, "vega": 0.0178, "theta": -0.068, "rho": -0.0232, "theo": 250.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.050003051758}, {"option": "WDC260904C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 113.0, "iv": 1.1592, "open_interest": 6.0, "volume": 6.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0264, "theta": -0.0801, "rho": 0.0019, "theo": 0.2926, "change": -1.44, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T09:33:03", "percent_change": -82.2857, "prev_day_close": 1.75}, {"option": "WDC260904P00715000", "bid": 247.45, "bid_size": 6.0, "ask": 258.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0003, "vega": 0.0159, "theta": -0.0632, "rho": -0.0129, "theo": 255.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.875}, {"option": "WDC260904C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 23.0, "iv": 1.2899, "open_interest": 10.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.025, "theta": -0.0762, "rho": 0.0018, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-18T12:41:59", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "WDC260904P00720000", "bid": 252.3, "bid_size": 6.0, "ask": 264.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0586, "rho": -0.0131, "theo": 260.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.42, "last_trade_time": "2026-07-31T12:38:42", "percent_change": 0.0, "prev_day_close": 252.049995422363}, {"option": "WDC260904C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3054, "open_interest": 2.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0003, "vega": 0.0237, "theta": -0.0724, "rho": 0.0017, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-17T09:56:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WDC260904P00725000", "bid": 257.3, "bid_size": 3.0, "ask": 270.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0542, "rho": -0.0131, "theo": 265.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.049995422363}, {"option": "WDC260904C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3207, "open_interest": 1.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0688, "rho": 0.0016, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-04T09:36:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "WDC260904P00730000", "bid": 262.3, "bid_size": 1.0, "ask": 274.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0002, "vega": 0.0112, "theta": -0.05, "rho": -0.0131, "theo": 270.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "WDC260904C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.3359, "open_interest": 10.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0653, "rho": 0.0015, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-20T15:56:16", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "WDC260904P00735000", "bid": 267.45, "bid_size": 1.0, "ask": 280.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0002, "vega": 0.0105, "theta": -0.046, "rho": -0.0127, "theo": 275.641, "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": 266.949996948242}, {"option": "WDC260904C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.351, "open_interest": 12.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0003, "vega": 0.0201, "theta": -0.062, "rho": 0.0014, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T11:18:52", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WDC260904P00740000", "bid": 272.3, "bid_size": 1.0, "ask": 285.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0422, "rho": -0.0127, "theo": 280.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.899993896484}, {"option": "WDC260904C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0002, "vega": 0.019, "theta": -0.0587, "rho": 0.0013, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T15:14:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WDC260904P00745000", "bid": 277.3, "bid_size": 1.0, "ask": 290.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0385, "rho": -0.0128, "theo": 285.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.199996948242}, {"option": "WDC260904C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 34.0, "iv": 1.1931, "open_interest": 41.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0002, "vega": 0.018, "theta": -0.0556, "rho": 0.0012, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T13:14:42", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "WDC260904P00750000", "bid": 282.45, "bid_size": 1.0, "ask": 295.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0349, "rho": -0.013, "theo": 290.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.42, "last_trade_time": "2026-08-07T09:35:29", "percent_change": 0.0, "prev_day_close": 282.199996948242}, {"option": "WDC260904C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.3924, "open_interest": 26.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.017, "theta": -0.0527, "rho": 0.0012, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-14T12:53:58", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "WDC260904P00755000", "bid": 287.35, "bid_size": 5.0, "ask": 300.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0317, "rho": -0.0062, "theo": 295.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.149993896484}, {"option": "WDC260904C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.016, "theta": -0.0498, "rho": 0.0011, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-10T11:18:51", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "WDC260904P00760000", "bid": 292.35, "bid_size": 1.0, "ask": 305.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0289, "rho": -0.0063, "theo": 300.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.849990844727}, {"option": "WDC260904C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 1.288, "open_interest": 11.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0471, "rho": 0.001, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-10T10:30:22", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WDC260904P00765000", "bid": 299.75, "bid_size": 1.0, "ask": 310.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0263, "rho": -0.0063, "theo": 305.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.049987792969}, {"option": "WDC260904C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.4145, "open_interest": 5.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0445, "rho": 0.001, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:49:41", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "WDC260904P00770000", "bid": 304.65, "bid_size": 1.0, "ask": 315.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0238, "rho": -0.0063, "theo": 310.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.049987792969}, {"option": "WDC260904C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 42.0, "iv": 1.4495, "open_interest": 5.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0135, "theta": -0.042, "rho": 0.0009, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-10T09:44:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC260904P00775000", "bid": 307.3, "bid_size": 6.0, "ask": 321.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0214, "rho": -0.0061, "theo": 315.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.149993896484}, {"option": "WDC260904C00780000", "bid": 0.05, "bid_size": 5.0, "ask": 1.8, "ask_size": 119.0, "iv": 1.2771, "open_interest": 22.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0396, "rho": 0.0008, "theo": 0.1234, "change": -0.04, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:20:56", "percent_change": -21.0526, "prev_day_close": 0.19000000692904}, {"option": "WDC260904P00780000", "bid": 314.5, "bid_size": 6.0, "ask": 323.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0192, "rho": -0.0061, "theo": 320.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.149993896484}, {"option": "WDC260904C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 1.4236, "open_interest": 4.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.012, "theta": -0.0374, "rho": 0.0008, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T10:12:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WDC260904P00785000", "bid": 317.45, "bid_size": 6.0, "ask": 328.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0043, "theta": -0.017, "rho": -0.0062, "theo": 325.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.149993896484}, {"option": "WDC260904C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.491, "open_interest": 13.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0353, "rho": 0.0007, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-19T10:25:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC260904P00790000", "bid": 324.5, "bid_size": 1.0, "ask": 335.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0041, "theta": -0.015, "rho": -0.0062, "theo": 330.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.149993896484}, {"option": "WDC260904C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.0258, "open_interest": 154.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0333, "rho": 0.0007, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T13:09:24", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "WDC260904P00795000", "bid": 327.35, "bid_size": 5.0, "ask": 340.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0132, "rho": -0.0026, "theo": 335.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.149993896484}, {"option": "WDC260904C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.3959, "open_interest": 24.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.01, "theta": -0.0314, "rho": 0.0006, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-17T10:53:26", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WDC260904P00800000", "bid": 334.85, "bid_size": 1.0, "ask": 344.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0119, "rho": -0.0026, "theo": 340.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.24, "last_trade_time": "2026-08-06T14:27:51", "percent_change": 0.0, "prev_day_close": 332.149993896484}, {"option": "WDC260904C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.4825, "open_interest": 21.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0279, "rho": 0.0006, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-17T10:53:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDC260904P00810000", "bid": 342.3, "bid_size": 1.0, "ask": 355.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.002, "theta": -0.0095, "rho": -0.0026, "theo": 350.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.049987792969}, {"option": "WDC260904C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.5289, "open_interest": 35.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0248, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T14:44:11", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260904P00820000", "bid": 354.3, "bid_size": 4.0, "ask": 365.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0018, "theta": -0.0074, "rho": -0.0025, "theo": 360.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.849990844727}, {"option": "WDC260904C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.3591, "open_interest": 24.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.007, "theta": -0.022, "rho": 0.0004, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-08-05T15:52:05", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "WDC260904P00830000", "bid": 364.65, "bid_size": 1.0, "ask": 375.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0016, "theta": -0.0056, "rho": -0.0025, "theo": 370.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.024993896484}, {"option": "WDC260904C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.5353, "open_interest": 7.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0196, "rho": 0.0004, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-17T10:48:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WDC260904P00840000", "bid": 372.3, "bid_size": 1.0, "ask": 384.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0012, "theta": -0.0042, "rho": -0.0009, "theo": 380.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.65, "last_trade_time": "2026-07-29T09:36:37", "percent_change": 0.0, "prev_day_close": 372.049987792969}, {"option": "WDC260904C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6438, "open_interest": 15.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0176, "rho": 0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-05T10:02:19", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "WDC260904P00850000", "bid": 382.3, "bid_size": 1.0, "ask": 395.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0034, "rho": -0.0009, "theo": 390.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.224990844727}, {"option": "WDC260904C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 76.0, "iv": 1.4388, "open_interest": 128.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.005, "theta": -0.0157, "rho": 0.0003, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T12:02:08", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "WDC260904P00860000", "bid": 392.3, "bid_size": 3.0, "ask": 405.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": -0.0008, "theo": 400.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 427.9, "last_trade_time": "2026-07-28T09:47:21", "percent_change": 0.0, "prev_day_close": 392.149993896484}, {"option": "WDC260911C00280000", "bid": 177.8, "bid_size": 5.0, "ask": 188.0, "ask_size": 2.0, "iv": 1.3338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0308, "theta": -0.0647, "rho": 0.1577, "theo": 180.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-08-12T10:02:45", "percent_change": 0.0, "prev_day_close": 189.625}, {"option": "WDC260911P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 43.0, "iv": 0.9766, "open_interest": 8.0, "volume": 15.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0309, "theta": -0.0648, "rho": -0.0028, "theo": 0.3885, "change": -0.24, "open": 0.15, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:08:19", "percent_change": -58.5366, "prev_day_close": 0.409999996423721}, {"option": "WDC260911C00290000", "bid": 167.5, "bid_size": 5.0, "ask": 178.0, "ask_size": 2.0, "iv": 1.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0003, "vega": 0.0364, "theta": -0.0733, "rho": 0.1628, "theo": 170.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.025001525879}, {"option": "WDC260911P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 7.0, "iv": 0.8769, "open_interest": 64.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0364, "theta": -0.0735, "rho": -0.0034, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T11:41:21", "percent_change": 0.0, "prev_day_close": 0.469999987632036}, {"option": "WDC260911C00300000", "bid": 156.8, "bid_size": 1.0, "ask": 168.0, "ask_size": 2.0, "iv": 1.1254, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.0431, "theta": -0.0838, "rho": 0.1678, "theo": 160.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.09, "last_trade_time": "2026-08-06T09:51:51", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "WDC260911P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.8281, "open_interest": 184.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0004, "vega": 0.0433, "theta": -0.084, "rho": -0.004, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T11:44:44", "percent_change": 0.0, "prev_day_close": 0.365000007674098}, {"option": "WDC260911C00310000", "bid": 148.1, "bid_size": 3.0, "ask": 158.0, "ask_size": 3.0, "iv": 1.109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0005, "vega": 0.0516, "theta": -0.0968, "rho": 0.1725, "theo": 150.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "WDC260911P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 18.0, "iv": 0.815, "open_interest": 32.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0005, "vega": 0.0517, "theta": -0.097, "rho": -0.005, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T14:24:36", "percent_change": 0.0, "prev_day_close": 0.635000018402934}, {"option": "WDC260911C00320000", "bid": 138.1, "bid_size": 3.0, "ask": 148.95, "ask_size": 1.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0006, "vega": 0.0622, "theta": -0.1129, "rho": 0.1769, "theo": 140.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.275001525879}, {"option": "WDC260911P00320000", "bid": 0.13, "bid_size": 10.0, "ask": 1.94, "ask_size": 8.0, "iv": 0.8341, "open_interest": 108.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0625, "theta": -0.1133, "rho": -0.0062, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-20T14:22:40", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "WDC260911C00330000", "bid": 127.2, "bid_size": 9.0, "ask": 137.2, "ask_size": 9.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0008, "vega": 0.0757, "theta": -0.1332, "rho": 0.1809, "theo": 131.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.050003051758}, {"option": "WDC260911P00330000", "bid": 0.1, "bid_size": 11.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.7581, "open_interest": 17.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0008, "vega": 0.0758, "theta": -0.1336, "rho": -0.0079, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-20T14:25:44", "percent_change": 0.0, "prev_day_close": 0.809999980032444}, {"option": "WDC260911C00335000", "bid": 122.5, "bid_size": 11.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0009, "vega": 0.0836, "theta": -0.1452, "rho": 0.1827, "theo": 126.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.425003051758}, {"option": "WDC260911P00335000", "bid": 0.31, "bid_size": 21.0, "ask": 4.05, "ask_size": 12.0, "iv": 0.8632, "open_interest": 13.0, "volume": 1.0, "delta": -0.0342, "gamma": 0.0009, "vega": 0.0841, "theta": -0.1457, "rho": -0.0089, "theo": 1.1767, "change": -0.585, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T15:58:26", "percent_change": -24.9467, "prev_day_close": 2.34499990940094}, {"option": "WDC260911C00340000", "bid": 118.55, "bid_size": 9.0, "ask": 129.0, "ask_size": 5.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.001, "vega": 0.0925, "theta": -0.1587, "rho": 0.1843, "theo": 121.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.574996948242}, {"option": "WDC260911P00340000", "bid": 0.22, "bid_size": 26.0, "ask": 1.73, "ask_size": 16.0, "iv": 0.7065, "open_interest": 28.0, "volume": 1.0, "delta": -0.0387, "gamma": 0.001, "vega": 0.0927, "theta": -0.1592, "rho": -0.0099, "theo": 1.3373, "change": -1.725, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:58:26", "percent_change": -60.0, "prev_day_close": 2.87500008940697}, {"option": "WDC260911C00345000", "bid": 114.4, "bid_size": 6.0, "ask": 122.5, "ask_size": 11.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0011, "vega": 0.1025, "theta": -0.1738, "rho": 0.1857, "theo": 116.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.700004577637}, {"option": "WDC260911P00345000", "bid": 0.67, "bid_size": 60.0, "ask": 2.29, "ask_size": 33.0, "iv": 0.7343, "open_interest": 31.0, "volume": 1.0, "delta": -0.0439, "gamma": 0.0011, "vega": 0.1026, "theta": -0.1744, "rho": -0.0114, "theo": 1.5262, "change": -1.42, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T11:30:29", "percent_change": -50.7143, "prev_day_close": 2.80000004172325}, {"option": "WDC260911C00350000", "bid": 107.85, "bid_size": 12.0, "ask": 119.95, "ask_size": 6.0, "iv": 0.8746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0013, "vega": 0.1136, "theta": -0.1906, "rho": 0.1868, "theo": 111.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-13T11:21:49", "percent_change": 0.0, "prev_day_close": 121.674999237061}, {"option": "WDC260911P00350000", "bid": 1.01, "bid_size": 15.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.7228, "open_interest": 49.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0013, "vega": 0.1142, "theta": -0.1913, "rho": -0.0129, "theo": 1.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-08-20T14:51:32", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "WDC260911C00355000", "bid": 103.6, "bid_size": 3.0, "ask": 113.2, "ask_size": 5.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0014, "vega": 0.1258, "theta": -0.2094, "rho": 0.1878, "theo": 107.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "WDC260911P00355000", "bid": 0.98, "bid_size": 28.0, "ask": 2.94, "ask_size": 15.0, "iv": 0.7158, "open_interest": 47.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0014, "vega": 0.1262, "theta": -0.2102, "rho": -0.0145, "theo": 2.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-20T09:45:02", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "WDC260911C00360000", "bid": 100.55, "bid_size": 6.0, "ask": 107.0, "ask_size": 9.0, "iv": 0.7958, "open_interest": 2.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0016, "vega": 0.1394, "theta": -0.2301, "rho": 0.1884, "theo": 102.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-08-06T09:48:26", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "WDC260911P00360000", "bid": 1.26, "bid_size": 9.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.709, "open_interest": 85.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0016, "vega": 0.1397, "theta": -0.2309, "rho": -0.0167, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-20T14:18:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "WDC260911C00365000", "bid": 95.2, "bid_size": 9.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0018, "vega": 0.1542, "theta": -0.2528, "rho": 0.1887, "theo": 97.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "WDC260911P00365000", "bid": 1.14, "bid_size": 54.0, "ask": 4.45, "ask_size": 69.0, "iv": 0.712, "open_interest": 37.0, "volume": 2.0, "delta": -0.0738, "gamma": 0.0018, "vega": 0.155, "theta": -0.2537, "rho": -0.0187, "theo": 2.6922, "change": -1.16, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T12:03:07", "percent_change": -31.0992, "prev_day_close": 3.73000001907349}, {"option": "WDC260911C00370000", "bid": 91.0, "bid_size": 10.0, "ask": 98.0, "ask_size": 13.0, "iv": 0.765, "open_interest": 6.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.002, "vega": 0.1701, "theta": -0.2776, "rho": 0.1886, "theo": 93.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-08-19T10:49:34", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "WDC260911P00370000", "bid": 1.85, "bid_size": 10.0, "ask": 4.75, "ask_size": 18.0, "iv": 0.7097, "open_interest": 25.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.002, "vega": 0.1704, "theta": -0.2786, "rho": -0.0215, "theo": 3.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T15:11:04", "percent_change": 0.0, "prev_day_close": 3.61000001430512}, {"option": "WDC260911C00375000", "bid": 87.05, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0022, "vega": 0.1874, "theta": -0.3042, "rho": 0.1881, "theo": 88.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2249984741211}, {"option": "WDC260911P00375000", "bid": 3.25, "bid_size": 7.0, "ask": 6.4, "ask_size": 58.0, "iv": 0.7549, "open_interest": 61.0, "volume": 13.0, "delta": -0.0957, "gamma": 0.0022, "vega": 0.1877, "theta": -0.3054, "rho": -0.0246, "theo": 3.627, "change": -0.375, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:55:31", "percent_change": -9.67742, "prev_day_close": 3.875}, {"option": "WDC260911C00380000", "bid": 82.05, "bid_size": 31.0, "ask": 90.0, "ask_size": 14.0, "iv": 0.7639, "open_interest": 0.0, "volume": 1.0, "delta": 0.8918, "gamma": 0.0024, "vega": 0.2053, "theta": -0.3327, "rho": 0.1873, "theo": 84.4248, "change": -3.95, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-21T09:52:04", "percent_change": -4.16009, "prev_day_close": 94.9500007629394}, {"option": "WDC260911P00380000", "bid": 2.54, "bid_size": 86.0, "ask": 4.95, "ask_size": 6.0, "iv": 0.6667, "open_interest": 65.0, "volume": 2.0, "delta": -0.1087, "gamma": 0.0024, "vega": 0.206, "theta": -0.334, "rho": -0.0276, "theo": 4.2145, "change": -0.475, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T15:43:37", "percent_change": -10.6145, "prev_day_close": 4.47500002384186}, {"option": "WDC260911C00385000", "bid": 77.65, "bid_size": 26.0, "ask": 85.0, "ask_size": 14.0, "iv": 0.7392, "open_interest": 1.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0027, "vega": 0.2244, "theta": -0.3627, "rho": 0.186, "theo": 80.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-08-13T13:45:04", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "WDC260911P00385000", "bid": 3.85, "bid_size": 9.0, "ask": 7.35, "ask_size": 7.0, "iv": 0.7179, "open_interest": 19.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0027, "vega": 0.2247, "theta": -0.3641, "rho": -0.0316, "theo": 4.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T10:54:46", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "WDC260911C00390000", "bid": 73.45, "bid_size": 26.0, "ask": 81.0, "ask_size": 19.0, "iv": 0.7371, "open_interest": 2.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0029, "vega": 0.2439, "theta": -0.3939, "rho": 0.1842, "theo": 75.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-08-18T13:57:31", "percent_change": 0.0, "prev_day_close": 85.7750015258789}, {"option": "WDC260911P00390000", "bid": 2.61, "bid_size": 53.0, "ask": 7.45, "ask_size": 36.0, "iv": 0.6574, "open_interest": 50.0, "volume": 3.0, "delta": -0.1389, "gamma": 0.0029, "vega": 0.245, "theta": -0.3954, "rho": -0.0351, "theo": 5.6694, "change": -0.55, "open": 5.75, "high": 5.75, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-21T14:06:16", "percent_change": -9.32204, "prev_day_close": 5.90000009536743}, {"option": "WDC260911C00395000", "bid": 70.0, "bid_size": 10.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.7451, "open_interest": 10.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0032, "vega": 0.2637, "theta": -0.426, "rho": 0.182, "theo": 71.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-08-19T09:47:43", "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "WDC260911P00395000", "bid": 5.35, "bid_size": 59.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.6774, "open_interest": 58.0, "volume": 6.0, "delta": -0.1561, "gamma": 0.0032, "vega": 0.2641, "theta": -0.4276, "rho": -0.0398, "theo": 6.5553, "change": -0.1, "open": 7.0, "high": 7.0, "low": 5.95, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T15:50:07", "percent_change": -1.53846, "prev_day_close": 6.5}, {"option": "WDC260911C00400000", "bid": 65.8, "bid_size": 18.0, "ask": 73.0, "ask_size": 19.0, "iv": 0.736, "open_interest": 5.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0034, "vega": 0.2838, "theta": -0.4583, "rho": 0.1794, "theo": 67.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-08-17T10:12:04", "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "WDC260911P00400000", "bid": 5.6, "bid_size": 57.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.6593, "open_interest": 119.0, "volume": 9.0, "delta": -0.1747, "gamma": 0.0034, "vega": 0.2842, "theta": -0.46, "rho": -0.0447, "theo": 7.5545, "change": -0.03, "open": 7.8, "high": 7.8, "low": 6.85, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-08-21T15:46:38", "percent_change": -0.419582, "prev_day_close": 7.15000009536743}, {"option": "WDC260911C00405000", "bid": 61.85, "bid_size": 6.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.7285, "open_interest": 1.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0036, "vega": 0.3032, "theta": -0.4905, "rho": 0.1764, "theo": 63.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.91, "last_trade_time": "2026-08-07T13:32:24", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "WDC260911P00405000", "bid": 4.5, "bid_size": 139.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.6421, "open_interest": 24.0, "volume": 1.0, "delta": -0.1947, "gamma": 0.0037, "vega": 0.3039, "theta": -0.4923, "rho": -0.0492, "theo": 8.6777, "change": 0.945, "open": 8.97, "high": 8.97, "low": 8.97, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-21T10:28:27", "percent_change": 11.7757, "prev_day_close": 8.02500009536743}, {"option": "WDC260911C00410000", "bid": 58.1, "bid_size": 6.0, "ask": 65.8, "ask_size": 23.0, "iv": 0.7333, "open_interest": 15.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0039, "vega": 0.3225, "theta": -0.522, "rho": 0.173, "theo": 60.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.95, "last_trade_time": "2026-08-18T09:54:29", "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "WDC260911P00410000", "bid": 8.4, "bid_size": 37.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6693, "open_interest": 72.0, "volume": 6.0, "delta": -0.2157, "gamma": 0.0039, "vega": 0.323, "theta": -0.5239, "rho": -0.0549, "theo": 9.9221, "change": -0.125, "open": 10.0, "high": 10.0, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T15:47:17", "percent_change": -1.34048, "prev_day_close": 9.32499980926514}, {"option": "WDC260911C00415000", "bid": 54.4, "bid_size": 9.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.7265, "open_interest": 8.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0041, "vega": 0.3408, "theta": -0.5523, "rho": 0.1692, "theo": 56.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-08-19T09:47:43", "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "WDC260911P00415000", "bid": 7.35, "bid_size": 211.0, "ask": 15.0, "ask_size": 54.0, "iv": 0.6754, "open_interest": 140.0, "volume": 27.0, "delta": -0.238, "gamma": 0.0041, "vega": 0.3417, "theta": -0.5544, "rho": -0.0597, "theo": 11.2994, "change": 0.03, "open": 11.45, "high": 11.5, "low": 10.32, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-08-21T15:43:02", "percent_change": 0.287083, "prev_day_close": 10.4499998092651}, {"option": "WDC260911C00420000", "bid": 51.3, "bid_size": 14.0, "ask": 58.0, "ask_size": 15.0, "iv": 0.7224, "open_interest": 11.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0043, "vega": 0.358, "theta": -0.5811, "rho": 0.1651, "theo": 53.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-08-18T10:04:24", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "WDC260911P00420000", "bid": 8.85, "bid_size": 240.0, "ask": 16.05, "ask_size": 69.0, "iv": 0.6689, "open_interest": 77.0, "volume": 5.0, "delta": -0.2611, "gamma": 0.0043, "vega": 0.3583, "theta": -0.5832, "rho": -0.0663, "theo": 12.8055, "change": 0.44, "open": 12.5, "high": 13.5, "low": 12.5, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-08-21T10:40:11", "percent_change": 3.52, "prev_day_close": 12.5}, {"option": "WDC260911C00425000", "bid": 48.2, "bid_size": 7.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.7286, "open_interest": 11.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0045, "vega": 0.374, "theta": -0.6078, "rho": 0.1606, "theo": 49.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-08-19T10:49:31", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "WDC260911P00425000", "bid": 10.15, "bid_size": 109.0, "ask": 17.8, "ask_size": 58.0, "iv": 0.6662, "open_interest": 39.0, "volume": 1.0, "delta": -0.2851, "gamma": 0.0045, "vega": 0.3753, "theta": -0.61, "rho": -0.0712, "theo": 14.4446, "change": 0.825, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-21T11:03:06", "percent_change": 5.96745, "prev_day_close": 13.8249998092651}, {"option": "WDC260911C00430000", "bid": 45.4, "bid_size": 6.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.735, "open_interest": 26.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0047, "vega": 0.3884, "theta": -0.6322, "rho": 0.156, "theo": 46.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-08-19T09:58:43", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "WDC260911P00430000", "bid": 11.95, "bid_size": 167.0, "ask": 18.45, "ask_size": 32.0, "iv": 0.6524, "open_interest": 363.0, "volume": 6.0, "delta": -0.3099, "gamma": 0.0047, "vega": 0.3889, "theta": -0.6344, "rho": -0.0777, "theo": 16.2234, "change": 1.2, "open": 16.15, "high": 16.3, "low": 14.8, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:56:25", "percent_change": 8.10811, "prev_day_close": 14.7999997138977}, {"option": "WDC260911C00435000", "bid": 41.35, "bid_size": 8.0, "ask": 48.0, "ask_size": 28.0, "iv": 0.71, "open_interest": 12.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0048, "vega": 0.4014, "theta": -0.6538, "rho": 0.151, "theo": 43.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.39, "last_trade_time": "2026-08-14T10:55:00", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WDC260911P00435000", "bid": 14.5, "bid_size": 149.0, "ask": 21.5, "ask_size": 67.0, "iv": 0.6756, "open_interest": 93.0, "volume": 10.0, "delta": -0.3352, "gamma": 0.0049, "vega": 0.4018, "theta": -0.6562, "rho": -0.084, "theo": 18.1323, "change": -0.3, "open": 16.19, "high": 16.5, "low": 16.19, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-08-21T11:44:02", "percent_change": -1.81269, "prev_day_close": 16.5500001907349}, {"option": "WDC260911C00440000", "bid": 38.5, "bid_size": 11.0, "ask": 45.0, "ask_size": 51.0, "iv": 0.7098, "open_interest": 42.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.005, "vega": 0.4125, "theta": -0.6726, "rho": 0.1459, "theo": 40.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.31, "last_trade_time": "2026-08-18T12:19:23", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "WDC260911P00440000", "bid": 16.75, "bid_size": 92.0, "ask": 23.2, "ask_size": 62.0, "iv": 0.6739, "open_interest": 297.0, "volume": 3.0, "delta": -0.3611, "gamma": 0.005, "vega": 0.4131, "theta": -0.675, "rho": -0.0894, "theo": 20.1835, "change": -0.61, "open": 20.83, "high": 20.83, "low": 18.64, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-08-21T13:54:12", "percent_change": -3.16883, "prev_day_close": 19.25}, {"option": "WDC260911C00445000", "bid": 35.35, "bid_size": 24.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.7148, "open_interest": 19.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0051, "vega": 0.4218, "theta": -0.6883, "rho": 0.1406, "theo": 37.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-19T09:44:32", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "WDC260911P00445000", "bid": 18.05, "bid_size": 61.0, "ask": 26.0, "ask_size": 48.0, "iv": 0.671, "open_interest": 67.0, "volume": 2.0, "delta": -0.3872, "gamma": 0.0051, "vega": 0.422, "theta": -0.6908, "rho": -0.0969, "theo": 22.3678, "change": 0.335, "open": 22.8, "high": 22.8, "low": 21.56, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-08-21T13:03:40", "percent_change": 1.57833, "prev_day_close": 21.2249994277954}, {"option": "WDC260911C00450000", "bid": 32.8, "bid_size": 26.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.7119, "open_interest": 55.0, "volume": 7.0, "delta": 0.588, "gamma": 0.0052, "vega": 0.4292, "theta": -0.7007, "rho": 0.1351, "theo": 34.9934, "change": -4.07, "open": 36.6, "high": 38.03, "low": 36.6, "tick": "up", "last_trade_price": 38.03, "last_trade_time": "2026-08-21T10:37:18", "percent_change": -9.66746, "prev_day_close": 42.1000003814697}, {"option": "WDC260911P00450000", "bid": 20.4, "bid_size": 118.0, "ask": 28.3, "ask_size": 63.0, "iv": 0.6718, "open_interest": 179.0, "volume": 4.0, "delta": -0.4134, "gamma": 0.0052, "vega": 0.4294, "theta": -0.7033, "rho": -0.1032, "theo": 24.6656, "change": 0.56, "open": 21.27, "high": 24.8, "low": 21.27, "tick": "down", "last_trade_price": 23.91, "last_trade_time": "2026-08-21T12:59:20", "percent_change": 2.39829, "prev_day_close": 23.3499994277954}, {"option": "WDC260911C00455000", "bid": 28.95, "bid_size": 51.0, "ask": 37.0, "ask_size": 15.0, "iv": 0.6912, "open_interest": 31.0, "volume": 12.0, "delta": 0.5616, "gamma": 0.0052, "vega": 0.4346, "theta": -0.7099, "rho": 0.1296, "theo": 32.4547, "change": -4.6, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-08-21T12:56:50", "percent_change": -11.6456, "prev_day_close": 39.5}, {"option": "WDC260911P00455000", "bid": 22.95, "bid_size": 38.0, "ask": 30.75, "ask_size": 52.0, "iv": 0.6729, "open_interest": 32.0, "volume": 1.0, "delta": -0.4398, "gamma": 0.0053, "vega": 0.4348, "theta": -0.7126, "rho": -0.1082, "theo": 27.1263, "change": -0.185, "open": 25.69, "high": 25.69, "low": 25.69, "tick": "up", "last_trade_price": 25.69, "last_trade_time": "2026-08-21T11:30:23", "percent_change": -0.714976, "prev_day_close": 25.875}, {"option": "WDC260911C00460000", "bid": 27.95, "bid_size": 23.0, "ask": 33.8, "ask_size": 79.0, "iv": 0.6982, "open_interest": 15.0, "volume": 2.0, "delta": 0.5353, "gamma": 0.0053, "vega": 0.4382, "theta": -0.7159, "rho": 0.124, "theo": 30.0496, "change": -3.325, "open": 33.85, "high": 33.9, "low": 33.85, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-08-21T12:05:42", "percent_change": -8.93217, "prev_day_close": 37.2250003814697}, {"option": "WDC260911P00460000", "bid": 25.6, "bid_size": 84.0, "ask": 31.2, "ask_size": 25.0, "iv": 0.6494, "open_interest": 27.0, "volume": 16.0, "delta": -0.4663, "gamma": 0.0053, "vega": 0.4382, "theta": -0.7187, "rho": -0.1156, "theo": 29.7147, "change": -1.63, "open": 29.55, "high": 29.55, "low": 26.62, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-08-21T15:22:47", "percent_change": -5.76991, "prev_day_close": 28.25}, {"option": "WDC260911C00465000", "bid": 24.3, "bid_size": 115.0, "ask": 31.55, "ask_size": 85.0, "iv": 0.6828, "open_interest": 211.0, "volume": 8.0, "delta": 0.5091, "gamma": 0.0053, "vega": 0.4397, "theta": -0.7186, "rho": 0.1183, "theo": 27.779, "change": -3.465, "open": 30.56, "high": 31.56, "low": 30.2, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-08-21T15:34:46", "percent_change": -10.0654, "prev_day_close": 34.4250011444092}, {"option": "WDC260911P00465000", "bid": 27.0, "bid_size": 15.0, "ask": 34.15, "ask_size": 13.0, "iv": 0.637, "open_interest": 27.0, "volume": 2.0, "delta": -0.4926, "gamma": 0.0053, "vega": 0.4394, "theta": -0.7215, "rho": -0.1188, "theo": 32.4414, "change": 1.875, "open": 29.76, "high": 32.0, "low": 29.76, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T09:40:29", "percent_change": 6.22407, "prev_day_close": 30.125}, {"option": "WDC260911C00470000", "bid": 22.7, "bid_size": 61.0, "ask": 27.6, "ask_size": 39.0, "iv": 0.6686, "open_interest": 24.0, "volume": 9.0, "delta": 0.4831, "gamma": 0.0053, "vega": 0.4395, "theta": -0.7181, "rho": 0.1127, "theo": 25.6393, "change": -2.35, "open": 31.36, "high": 31.7, "low": 28.55, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-21T15:58:30", "percent_change": -7.29814, "prev_day_close": 32.2000007629394}, {"option": "WDC260911P00470000", "bid": 30.0, "bid_size": 17.0, "ask": 39.0, "ask_size": 35.0, "iv": 0.6615, "open_interest": 44.0, "volume": 1.0, "delta": -0.5187, "gamma": 0.0053, "vega": 0.4393, "theta": -0.7212, "rho": -0.1261, "theo": 35.3009, "change": 0.16, "open": 33.31, "high": 33.31, "low": 33.31, "tick": "down", "last_trade_price": 33.31, "last_trade_time": "2026-08-21T13:37:37", "percent_change": 0.482653, "prev_day_close": 33.1500005722046}, {"option": "WDC260911C00475000", "bid": 21.75, "bid_size": 24.0, "ask": 27.15, "ask_size": 41.0, "iv": 0.6987, "open_interest": 5.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0053, "vega": 0.4373, "theta": -0.7147, "rho": 0.107, "theo": 23.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-08-20T15:55:07", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "WDC260911P00475000", "bid": 33.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 51.0, "iv": 0.662, "open_interest": 29.0, "volume": 3.0, "delta": -0.5444, "gamma": 0.0053, "vega": 0.4368, "theta": -0.718, "rho": -0.1315, "theo": 38.2845, "change": -0.92, "open": 38.0, "high": 38.0, "low": 34.98, "tick": "down", "last_trade_price": 34.98, "last_trade_time": "2026-08-21T14:22:38", "percent_change": -2.56267, "prev_day_close": 35.8999996185303}, {"option": "WDC260911C00480000", "bid": 20.05, "bid_size": 16.0, "ask": 25.75, "ask_size": 59.0, "iv": 0.7069, "open_interest": 39.0, "volume": 9.0, "delta": 0.4324, "gamma": 0.0052, "vega": 0.4335, "theta": -0.7083, "rho": 0.1014, "theo": 21.7449, "change": -4.57, "open": 31.15, "high": 31.15, "low": 21.26, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-08-21T15:42:01", "percent_change": -16.3799, "prev_day_close": 27.8999996185303}, {"option": "WDC260911P00480000", "bid": 36.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 36.0, "iv": 0.6594, "open_interest": 71.0, "volume": 3.0, "delta": -0.5697, "gamma": 0.0052, "vega": 0.4325, "theta": -0.7117, "rho": -0.1352, "theo": 41.4024, "change": 2.85, "open": 41.7, "high": 41.7, "low": 41.7, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-21T10:13:55", "percent_change": 7.33591, "prev_day_close": 38.8500003814697}, {"option": "WDC260911C00485000", "bid": 16.5, "bid_size": 54.0, "ask": 22.3, "ask_size": 37.0, "iv": 0.667, "open_interest": 14.0, "volume": 3.0, "delta": 0.4078, "gamma": 0.0052, "vega": 0.4281, "theta": -0.6994, "rho": 0.096, "theo": 19.9838, "change": -2.035, "open": 23.64, "high": 23.64, "low": 23.64, "tick": "down", "last_trade_price": 23.64, "last_trade_time": "2026-08-21T10:00:51", "percent_change": -7.926, "prev_day_close": 25.6750001907349}, {"option": "WDC260911P00485000", "bid": 39.1, "bid_size": 29.0, "ask": 48.3, "ask_size": 32.0, "iv": 0.6586, "open_interest": 65.0, "volume": 3.0, "delta": -0.5944, "gamma": 0.0052, "vega": 0.4276, "theta": -0.703, "rho": -0.1419, "theo": 44.6404, "change": 2.28, "open": 44.18, "high": 44.18, "low": 44.18, "tick": "down", "last_trade_price": 44.18, "last_trade_time": "2026-08-21T10:13:56", "percent_change": 5.44153, "prev_day_close": 41.8999996185303}, {"option": "WDC260911C00490000", "bid": 15.35, "bid_size": 50.0, "ask": 22.35, "ask_size": 89.0, "iv": 0.6937, "open_interest": 25.0, "volume": 5.0, "delta": 0.3837, "gamma": 0.0051, "vega": 0.4209, "theta": -0.6878, "rho": 0.0904, "theo": 18.3227, "change": -5.86, "open": 18.14, "high": 18.14, "low": 18.14, "tick": "no_change", "last_trade_price": 18.14, "last_trade_time": "2026-08-21T10:20:53", "percent_change": -24.4167, "prev_day_close": 24.0}, {"option": "WDC260911P00490000", "bid": 43.0, "bid_size": 43.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.6693, "open_interest": 28.0, "volume": 1.0, "delta": -0.6184, "gamma": 0.0051, "vega": 0.4201, "theta": -0.6919, "rho": -0.1464, "theo": 47.9957, "change": 2.12, "open": 46.97, "high": 46.97, "low": 46.97, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-08-21T10:37:31", "percent_change": 4.72687, "prev_day_close": 44.8500003814697}, {"option": "WDC260911C00495000", "bid": 14.0, "bid_size": 61.0, "ask": 20.85, "ask_size": 65.0, "iv": 0.697, "open_interest": 32.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.005, "vega": 0.4126, "theta": -0.6741, "rho": 0.0852, "theo": 16.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-20T11:08:26", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "WDC260911P00495000", "bid": 46.1, "bid_size": 35.0, "ask": 54.0, "ask_size": 24.0, "iv": 0.6469, "open_interest": 14.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.005, "vega": 0.4111, "theta": -0.6784, "rho": -0.1486, "theo": 51.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.79, "last_trade_time": "2026-08-20T09:35:24", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "WDC260911C00500000", "bid": 12.75, "bid_size": 38.0, "ask": 19.45, "ask_size": 85.0, "iv": 0.7002, "open_interest": 84.0, "volume": 7.0, "delta": 0.3382, "gamma": 0.0048, "vega": 0.4032, "theta": -0.6586, "rho": 0.0801, "theo": 15.3856, "change": -5.475, "open": 23.0, "high": 23.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:50:08", "percent_change": -25.4948, "prev_day_close": 21.4750003814697}, {"option": "WDC260911P00500000", "bid": 53.05, "bid_size": 8.0, "ask": 59.0, "ask_size": 19.0, "iv": 0.7065, "open_interest": 84.0, "volume": 4.0, "delta": -0.6642, "gamma": 0.0049, "vega": 0.4023, "theta": -0.6633, "rho": -0.1535, "theo": 55.0604, "change": -1.725, "open": 50.4, "high": 50.4, "low": 50.4, "tick": "no_change", "last_trade_price": 50.4, "last_trade_time": "2026-08-21T09:36:32", "percent_change": -3.30935, "prev_day_close": 52.125}, {"option": "WDC260911C00505000", "bid": 11.95, "bid_size": 30.0, "ask": 18.1, "ask_size": 35.0, "iv": 0.7075, "open_interest": 9.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0047, "vega": 0.3925, "theta": -0.6415, "rho": 0.0751, "theo": 14.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-08-19T15:09:50", "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "WDC260911P00505000", "bid": 53.45, "bid_size": 30.0, "ask": 60.65, "ask_size": 6.0, "iv": 0.6392, "open_interest": 11.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0047, "vega": 0.3909, "theta": -0.6465, "rho": -0.1555, "theo": 58.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-08-19T15:51:11", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "WDC260911C00510000", "bid": 9.25, "bid_size": 104.0, "ask": 16.9, "ask_size": 81.0, "iv": 0.6898, "open_interest": 9.0, "volume": 14.0, "delta": 0.2961, "gamma": 0.0046, "vega": 0.381, "theta": -0.6229, "rho": 0.0704, "theo": 12.8744, "change": -4.625, "open": 16.9, "high": 16.9, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-21T10:15:05", "percent_change": -25.3772, "prev_day_close": 18.2249994277954}, {"option": "WDC260911P00510000", "bid": 57.2, "bid_size": 28.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.632, "open_interest": 7.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0046, "vega": 0.3786, "theta": -0.6281, "rho": -0.1582, "theo": 62.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-17T14:24:25", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "WDC260911C00515000", "bid": 8.7, "bid_size": 56.0, "ask": 15.75, "ask_size": 218.0, "iv": 0.6982, "open_interest": 18.0, "volume": 19.0, "delta": 0.2765, "gamma": 0.0044, "vega": 0.369, "theta": -0.6033, "rho": 0.0659, "theo": 11.7653, "change": -2.43, "open": 12.75, "high": 14.44, "low": 12.75, "tick": "no_change", "last_trade_price": 13.77, "last_trade_time": "2026-08-21T14:52:06", "percent_change": -15.0, "prev_day_close": 16.2000002861023}, {"option": "WDC260911P00515000", "bid": 61.0, "bid_size": 8.0, "ask": 68.9, "ask_size": 6.0, "iv": 0.6443, "open_interest": 44.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0044, "vega": 0.3673, "theta": -0.6089, "rho": -0.1615, "theo": 66.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.77, "last_trade_time": "2026-08-19T15:07:48", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "WDC260911C00520000", "bid": 8.35, "bid_size": 53.0, "ask": 14.2, "ask_size": 87.0, "iv": 0.702, "open_interest": 68.0, "volume": 5.0, "delta": 0.2579, "gamma": 0.0042, "vega": 0.3561, "theta": -0.5828, "rho": 0.0615, "theo": 10.7473, "change": -2.785, "open": 12.95, "high": 12.95, "low": 12.16, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-08-21T11:08:34", "percent_change": -18.1729, "prev_day_close": 15.3249998092651}, {"option": "WDC260911P00520000", "bid": 65.2, "bid_size": 83.0, "ask": 74.0, "ask_size": 43.0, "iv": 0.6634, "open_interest": 18.0, "volume": 7.0, "delta": -0.7452, "gamma": 0.0043, "vega": 0.3535, "theta": -0.5889, "rho": -0.1617, "theo": 70.4264, "change": -1.35, "open": 71.6, "high": 71.6, "low": 64.2, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-08-21T15:54:21", "percent_change": -2.0595, "prev_day_close": 65.5499992370606}, {"option": "WDC260911C00525000", "bid": 6.15, "bid_size": 45.0, "ask": 13.75, "ask_size": 29.0, "iv": 0.6927, "open_interest": 21.0, "volume": 1.0, "delta": 0.2403, "gamma": 0.0041, "vega": 0.3429, "theta": -0.5617, "rho": 0.0574, "theo": 9.8156, "change": -1.14, "open": 12.61, "high": 12.61, "low": 12.61, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-08-21T11:42:37", "percent_change": -8.29091, "prev_day_close": 13.75}, {"option": "WDC260911P00525000", "bid": 69.0, "bid_size": 8.0, "ask": 76.3, "ask_size": 6.0, "iv": 0.6325, "open_interest": 38.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0041, "vega": 0.339, "theta": -0.5681, "rho": -0.164, "theo": 74.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.58, "last_trade_time": "2026-08-19T10:45:38", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "WDC260911C00530000", "bid": 7.95, "bid_size": 6.0, "ask": 10.05, "ask_size": 17.0, "iv": 0.6918, "open_interest": 66.0, "volume": 16.0, "delta": 0.2236, "gamma": 0.0039, "vega": 0.3297, "theta": -0.5402, "rho": 0.0535, "theo": 8.9632, "change": -3.9, "open": 12.2, "high": 12.2, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:58:33", "percent_change": -30.2326, "prev_day_close": 12.8999996185303}, {"option": "WDC260911P00530000", "bid": 73.0, "bid_size": 8.0, "ask": 81.05, "ask_size": 11.0, "iv": 0.6389, "open_interest": 87.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.004, "vega": 0.3266, "theta": -0.5471, "rho": -0.1664, "theo": 78.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-08-19T14:36:23", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "WDC260911C00535000", "bid": 4.5, "bid_size": 49.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.6963, "open_interest": 24.0, "volume": 25.0, "delta": 0.208, "gamma": 0.0037, "vega": 0.316, "theta": -0.5186, "rho": 0.0498, "theo": 8.1853, "change": -2.725, "open": 11.01, "high": 11.01, "low": 9.35, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-21T12:57:32", "percent_change": -22.5673, "prev_day_close": 12.0750002861023}, {"option": "WDC260911P00535000", "bid": 78.0, "bid_size": 12.0, "ask": 85.7, "ask_size": 19.0, "iv": 0.6586, "open_interest": 24.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0038, "vega": 0.3126, "theta": -0.526, "rho": -0.1662, "theo": 82.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.51, "last_trade_time": "2026-08-18T09:46:53", "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "WDC260911C00540000", "bid": 4.65, "bid_size": 71.0, "ask": 11.35, "ask_size": 145.0, "iv": 0.7121, "open_interest": 32.0, "volume": 25.0, "delta": 0.1933, "gamma": 0.0036, "vega": 0.3023, "theta": -0.497, "rho": 0.0463, "theo": 7.4774, "change": -2.375, "open": 8.8, "high": 9.0, "low": 8.58, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T14:08:40", "percent_change": -21.542, "prev_day_close": 11.0250000953674}, {"option": "WDC260911P00540000", "bid": 82.0, "bid_size": 8.0, "ask": 89.45, "ask_size": 9.0, "iv": 0.6438, "open_interest": 246.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0036, "vega": 0.296, "theta": -0.5048, "rho": -0.1639, "theo": 87.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.11, "last_trade_time": "2026-08-20T09:40:11", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "WDC260911C00545000", "bid": 4.5, "bid_size": 35.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.71, "open_interest": 49.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0034, "vega": 0.289, "theta": -0.4757, "rho": 0.0431, "theo": 6.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-20T15:31:13", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "WDC260911P00545000", "bid": 86.0, "bid_size": 10.0, "ask": 95.0, "ask_size": 32.0, "iv": 0.6592, "open_interest": 87.0, "volume": 6.0, "delta": -0.8246, "gamma": 0.0034, "vega": 0.2839, "theta": -0.484, "rho": -0.1639, "theo": 91.5425, "change": 3.68, "open": 88.1, "high": 88.68, "low": 87.75, "tick": "up", "last_trade_price": 88.68, "last_trade_time": "2026-08-21T15:51:22", "percent_change": 4.32941, "prev_day_close": 85.0}, {"option": "WDC260911C00550000", "bid": 5.7, "bid_size": 6.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.7425, "open_interest": 148.0, "volume": 47.0, "delta": 0.1667, "gamma": 0.0032, "vega": 0.2758, "theta": -0.4547, "rho": 0.04, "theo": 6.2478, "change": -2.35, "open": 10.28, "high": 10.88, "low": 6.31, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:32:33", "percent_change": -25.1337, "prev_day_close": 9.34999990463257}, {"option": "WDC260911P00550000", "bid": 91.0, "bid_size": 9.0, "ask": 99.0, "ask_size": 17.0, "iv": 0.6627, "open_interest": 56.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0033, "vega": 0.2711, "theta": -0.4634, "rho": -0.1656, "theo": 95.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-08-20T15:34:13", "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "WDC260911C00555000", "bid": 2.5, "bid_size": 32.0, "ask": 9.55, "ask_size": 10.0, "iv": 0.7145, "open_interest": 23.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0031, "vega": 0.2626, "theta": -0.4341, "rho": 0.0371, "theo": 5.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-08-19T13:51:36", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "WDC260911P00555000", "bid": 95.0, "bid_size": 18.0, "ask": 103.0, "ask_size": 24.0, "iv": 0.6423, "open_interest": 6.0, "volume": 1.0, "delta": -0.8498, "gamma": 0.0031, "vega": 0.2561, "theta": -0.4434, "rho": -0.1596, "theo": 100.4387, "change": 5.575, "open": 98.8, "high": 98.8, "low": 98.8, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-08-21T15:54:17", "percent_change": 5.98016, "prev_day_close": 93.2249984741211}, {"option": "WDC260911C00560000", "bid": 3.0, "bid_size": 65.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.6921, "open_interest": 23.0, "volume": 3.0, "delta": 0.1438, "gamma": 0.0029, "vega": 0.2499, "theta": -0.4142, "rho": 0.0345, "theo": 5.2358, "change": -1.85, "open": 6.2, "high": 6.85, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:12:29", "percent_change": -23.5669, "prev_day_close": 7.84999990463257}, {"option": "WDC260911P00560000", "bid": 100.0, "bid_size": 11.0, "ask": 107.8, "ask_size": 12.0, "iv": 0.6591, "open_interest": 19.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.003, "vega": 0.2425, "theta": -0.424, "rho": -0.1616, "theo": 104.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-19T10:58:20", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "WDC260911C00565000", "bid": 2.81, "bid_size": 40.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.7124, "open_interest": 4.0, "volume": 1.0, "delta": 0.1335, "gamma": 0.0027, "vega": 0.2378, "theta": -0.3949, "rho": 0.0321, "theo": 4.7996, "change": -1.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:03:23", "percent_change": -21.0526, "prev_day_close": 7.59999990463257}, {"option": "WDC260911P00565000", "bid": 103.25, "bid_size": 28.0, "ask": 112.45, "ask_size": 17.0, "iv": 0.6264, "open_interest": 35.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0028, "vega": 0.2306, "theta": -0.4052, "rho": -0.159, "theo": 109.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.85, "last_trade_time": "2026-08-20T11:18:17", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "WDC260911C00570000", "bid": 0.91, "bid_size": 38.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.6872, "open_interest": 10.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0026, "vega": 0.2259, "theta": -0.3763, "rho": 0.0298, "theo": 4.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-20T14:18:14", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "WDC260911P00570000", "bid": 107.5, "bid_size": 31.0, "ask": 118.0, "ask_size": 27.0, "iv": 0.6403, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0027, "vega": 0.2191, "theta": -0.3871, "rho": -0.1563, "theo": 114.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.16, "last_trade_time": "2026-08-05T10:36:48", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "WDC260911C00575000", "bid": 2.0, "bid_size": 26.0, "ask": 7.85, "ask_size": 10.0, "iv": 0.7557, "open_interest": 26.0, "volume": 10.0, "delta": 0.1153, "gamma": 0.0024, "vega": 0.2144, "theta": -0.3584, "rho": 0.0277, "theo": 4.0467, "change": -1.735, "open": 5.06, "high": 5.06, "low": 5.04, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-08-21T12:31:19", "percent_change": -25.6089, "prev_day_close": 6.77500009536743}, {"option": "WDC260911P00575000", "bid": 112.6, "bid_size": 18.0, "ask": 122.45, "ask_size": 16.0, "iv": 0.646, "open_interest": 2.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0025, "vega": 0.2055, "theta": -0.3696, "rho": -0.1493, "theo": 118.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.02, "last_trade_time": "2026-08-06T09:40:59", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "WDC260911C00580000", "bid": 2.63, "bid_size": 6.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.7643, "open_interest": 6.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0023, "vega": 0.2035, "theta": -0.3414, "rho": 0.0258, "theo": 3.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T09:39:57", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "WDC260911P00580000", "bid": 117.4, "bid_size": 10.0, "ask": 126.95, "ask_size": 9.0, "iv": 0.6415, "open_interest": 2.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0024, "vega": 0.1936, "theta": -0.353, "rho": -0.1513, "theo": 123.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-05T10:36:48", "percent_change": 0.0, "prev_day_close": 116.399997711182}, {"option": "WDC260911C00585000", "bid": 2.58, "bid_size": 6.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.7522, "open_interest": 26.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0022, "vega": 0.1933, "theta": -0.3251, "rho": 0.024, "theo": 3.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T11:10:13", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "WDC260911P00585000", "bid": 121.6, "bid_size": 7.0, "ask": 132.55, "ask_size": 9.0, "iv": 0.6523, "open_interest": 5.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0023, "vega": 0.1831, "theta": -0.3372, "rho": -0.1459, "theo": 128.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.37, "last_trade_time": "2026-08-17T10:55:30", "percent_change": 0.0, "prev_day_close": 120.774997711182}, {"option": "WDC260911C00590000", "bid": 2.34, "bid_size": 22.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.7418, "open_interest": 60.0, "volume": 1.0, "delta": 0.0928, "gamma": 0.0021, "vega": 0.1834, "theta": -0.3096, "rho": 0.0223, "theo": 3.1635, "change": -2.395, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -44.393, "prev_day_close": 5.39500021934509}, {"option": "WDC260911P00590000", "bid": 126.55, "bid_size": 7.0, "ask": 137.45, "ask_size": 11.0, "iv": 0.6643, "open_interest": 8.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0021, "vega": 0.1737, "theta": -0.3222, "rho": -0.1435, "theo": 132.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.7, "last_trade_time": "2026-08-20T15:15:45", "percent_change": 0.0, "prev_day_close": 125.500003814697}, {"option": "WDC260911C00595000", "bid": 0.04, "bid_size": 83.0, "ask": 6.55, "ask_size": 88.0, "iv": 0.7533, "open_interest": 6.0, "volume": 2.0, "delta": 0.0865, "gamma": 0.0019, "vega": 0.1739, "theta": -0.2948, "rho": 0.0208, "theo": 2.9223, "change": -1.67, "open": 4.06, "high": 4.06, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-21T15:41:17", "percent_change": -36.3043, "prev_day_close": 4.60000002384186}, {"option": "WDC260911P00595000", "bid": 131.6, "bid_size": 9.0, "ask": 140.5, "ask_size": 6.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.002, "vega": 0.1624, "theta": -0.3077, "rho": -0.1391, "theo": 137.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "WDC260911C00600000", "bid": 0.91, "bid_size": 142.0, "ask": 5.05, "ask_size": 117.0, "iv": 0.7532, "open_interest": 77.0, "volume": 13.0, "delta": 0.0807, "gamma": 0.0018, "vega": 0.1649, "theta": -0.2809, "rho": 0.0194, "theo": 2.7035, "change": -1.385, "open": 3.05, "high": 3.26, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-21T15:50:13", "percent_change": -35.2866, "prev_day_close": 3.92500007152557}, {"option": "WDC260911P00600000", "bid": 134.1, "bid_size": 7.0, "ask": 147.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0019, "vega": 0.1511, "theta": -0.2939, "rho": -0.1334, "theo": 142.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.55, "last_trade_time": "2026-08-17T14:15:45", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "WDC260911C00605000", "bid": 1.8, "bid_size": 6.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.8084, "open_interest": 19.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0017, "vega": 0.1566, "theta": -0.2676, "rho": 0.0181, "theo": 2.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-08-17T15:58:38", "percent_change": 0.0, "prev_day_close": 4.62999993562698}, {"option": "WDC260911P00605000", "bid": 139.0, "bid_size": 5.0, "ask": 150.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0018, "vega": 0.1445, "theta": -0.2808, "rho": -0.1284, "theo": 147.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.174995422363}, {"option": "WDC260911C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7948, "open_interest": 30.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0016, "vega": 0.1487, "theta": -0.2551, "rho": 0.0169, "theo": 2.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-19T09:39:50", "percent_change": 0.0, "prev_day_close": 4.31999999284744}, {"option": "WDC260911P00610000", "bid": 144.0, "bid_size": 5.0, "ask": 156.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0017, "vega": 0.135, "theta": -0.2686, "rho": -0.1262, "theo": 152.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-08-18T10:40:28", "percent_change": 0.0, "prev_day_close": 144.025001525879}, {"option": "WDC260911C00615000", "bid": 0.9, "bid_size": 25.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.8236, "open_interest": 7.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0015, "vega": 0.1412, "theta": -0.2432, "rho": 0.0158, "theo": 2.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-18T11:09:14", "percent_change": 0.0, "prev_day_close": 3.76499995589256}, {"option": "WDC260911P00615000", "bid": 149.0, "bid_size": 9.0, "ask": 160.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0016, "vega": 0.1281, "theta": -0.2569, "rho": -0.1229, "theo": 157.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "WDC260911C00620000", "bid": 0.21, "bid_size": 16.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.7549, "open_interest": 43.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0014, "vega": 0.1339, "theta": -0.232, "rho": 0.0148, "theo": 2.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-18T13:49:25", "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "WDC260911P00620000", "bid": 155.9, "bid_size": 11.0, "ask": 163.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.946, "gamma": 0.0015, "vega": 0.119, "theta": -0.2456, "rho": -0.1187, "theo": 161.8899, "change": 5.03, "open": 158.68, "high": 158.68, "low": 158.68, "tick": "up", "last_trade_price": 158.68, "last_trade_time": "2026-08-21T10:52:04", "percent_change": 3.27367, "prev_day_close": 153.650001525879}, {"option": "WDC260911C00625000", "bid": 0.7, "bid_size": 23.0, "ask": 3.25, "ask_size": 20.0, "iv": 0.7682, "open_interest": 6.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0014, "vega": 0.1272, "theta": -0.2213, "rho": 0.0138, "theo": 1.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-08-17T11:27:18", "percent_change": 0.0, "prev_day_close": 3.44499990344048}, {"option": "WDC260911P00625000", "bid": 159.1, "bid_size": 10.0, "ask": 169.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0014, "vega": 0.1109, "theta": -0.2347, "rho": -0.1107, "theo": 166.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.675003051758}, {"option": "WDC260911C00630000", "bid": 1.18, "bid_size": 5.0, "ask": 2.51, "ask_size": 33.0, "iv": 0.7732, "open_interest": 12.0, "volume": 7.0, "delta": 0.054, "gamma": 0.0013, "vega": 0.1208, "theta": -0.2113, "rho": 0.013, "theo": 1.7444, "change": -0.3, "open": 1.98, "high": 1.98, "low": 1.48, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T12:10:05", "percent_change": -13.9535, "prev_day_close": 2.15000003576279}, {"option": "WDC260911P00630000", "bid": 163.05, "bid_size": 6.0, "ask": 173.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0014, "vega": 0.1049, "theta": -0.2242, "rho": -0.1122, "theo": 171.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.4, "last_trade_time": "2026-08-17T10:05:46", "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "WDC260911C00635000", "bid": 0.5, "bid_size": 19.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.7846, "open_interest": 7.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0012, "vega": 0.115, "theta": -0.2017, "rho": 0.0122, "theo": 1.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-20T11:22:01", "percent_change": 0.0, "prev_day_close": 1.7100000474602}, {"option": "WDC260911P00635000", "bid": 168.15, "bid_size": 6.0, "ask": 179.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0013, "vega": 0.0983, "theta": -0.2143, "rho": -0.1004, "theo": 176.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "WDC260911C00640000", "bid": 0.4, "bid_size": 101.0, "ask": 2.34, "ask_size": 72.0, "iv": 0.7601, "open_interest": 30.0, "volume": 3.0, "delta": 0.0476, "gamma": 0.0012, "vega": 0.1093, "theta": -0.1926, "rho": 0.0114, "theo": 1.5222, "change": -0.425, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-21T13:55:39", "percent_change": -20.4819, "prev_day_close": 2.07500004768372}, {"option": "WDC260911P00640000", "bid": 173.0, "bid_size": 5.0, "ask": 184.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0012, "vega": 0.092, "theta": -0.2048, "rho": -0.1005, "theo": 181.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.88, "last_trade_time": "2026-08-10T14:46:30", "percent_change": 0.0, "prev_day_close": 173.025001525879}, {"option": "WDC260911C00645000", "bid": 0.64, "bid_size": 26.0, "ask": 2.21, "ask_size": 20.0, "iv": 0.7797, "open_interest": 9.0, "volume": 2.0, "delta": 0.0447, "gamma": 0.0011, "vega": 0.1039, "theta": -0.1841, "rho": 0.0107, "theo": 1.4241, "change": -0.205, "open": 1.84, "high": 1.84, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T11:52:37", "percent_change": -10.1235, "prev_day_close": 2.02499997615814}, {"option": "WDC260911P00645000", "bid": 179.9, "bid_size": 6.0, "ask": 189.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0011, "vega": 0.0871, "theta": -0.1956, "rho": -0.0935, "theo": 186.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.49, "last_trade_time": "2026-08-04T10:58:09", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "WDC260911C00650000", "bid": 0.03, "bid_size": 14.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.7519, "open_interest": 23.0, "volume": 5.0, "delta": 0.042, "gamma": 0.001, "vega": 0.0988, "theta": -0.1759, "rho": 0.0101, "theo": 1.3338, "change": -0.44, "open": 1.59, "high": 1.59, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T15:50:13", "percent_change": -29.7297, "prev_day_close": 1.47999995946884}, {"option": "WDC260911P00650000", "bid": 185.1, "bid_size": 6.0, "ask": 193.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0011, "vega": 0.0805, "theta": -0.1868, "rho": -0.0934, "theo": 191.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.47, "last_trade_time": "2026-08-19T10:58:20", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "WDC260911C00655000", "bid": 0.12, "bid_size": 30.0, "ask": 2.87, "ask_size": 28.0, "iv": 0.8147, "open_interest": 4.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.001, "vega": 0.094, "theta": -0.1682, "rho": 0.0095, "theo": 1.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-18T12:14:10", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "WDC260911P00655000", "bid": 190.05, "bid_size": 9.0, "ask": 198.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.001, "vega": 0.0752, "theta": -0.1782, "rho": -0.0842, "theo": 196.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.45, "last_trade_time": "2026-08-14T09:48:34", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "WDC260911C00660000", "bid": 0.41, "bid_size": 98.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.7865, "open_interest": 4.0, "volume": 2.0, "delta": 0.0372, "gamma": 0.0009, "vega": 0.0895, "theta": -0.1608, "rho": 0.0089, "theo": 1.1728, "change": -0.32, "open": 1.22, "high": 1.22, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T11:53:33", "percent_change": -21.0526, "prev_day_close": 1.52000005543232}, {"option": "WDC260911P00660000", "bid": 193.0, "bid_size": 4.0, "ask": 203.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.001, "vega": 0.0702, "theta": -0.1698, "rho": -0.0852, "theo": 201.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.9, "last_trade_time": "2026-08-04T10:59:11", "percent_change": 0.0, "prev_day_close": 191.724998474121}, {"option": "WDC260911C00665000", "bid": 0.25, "bid_size": 7.0, "ask": 2.73, "ask_size": 9.0, "iv": 0.8418, "open_interest": 6.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0009, "vega": 0.0853, "theta": -0.1537, "rho": 0.0084, "theo": 1.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-18T11:01:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "WDC260911P00665000", "bid": 198.0, "bid_size": 5.0, "ask": 208.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0009, "vega": 0.067, "theta": -0.1616, "rho": -0.0719, "theo": 206.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "WDC260911C00670000", "bid": 0.26, "bid_size": 73.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.8036, "open_interest": 2.0, "volume": 1.0, "delta": 0.033, "gamma": 0.0008, "vega": 0.0812, "theta": -0.147, "rho": 0.0079, "theo": 1.034, "change": 0.0, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T12:18:21", "percent_change": -1.67305e-06, "prev_day_close": 1.12000001873821}, {"option": "WDC260911P00670000", "bid": 202.55, "bid_size": 6.0, "ask": 213.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0008, "vega": 0.0598, "theta": -0.1533, "rho": -0.0712, "theo": 211.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.925003051758}, {"option": "WDC260911C00675000", "bid": 0.23, "bid_size": 11.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0008, "vega": 0.0773, "theta": -0.1406, "rho": 0.0074, "theo": 0.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70500004757196}, {"option": "WDC260911P00675000", "bid": 207.5, "bid_size": 10.0, "ask": 219.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0008, "vega": 0.0571, "theta": -0.1454, "rho": -0.0718, "theo": 216.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.175003051758}, {"option": "WDC260911C00680000", "bid": 0.2, "bid_size": 24.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.7933, "open_interest": 20.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0007, "vega": 0.0736, "theta": -0.1345, "rho": 0.007, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-20T14:13:07", "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "WDC260911P00680000", "bid": 212.45, "bid_size": 1.0, "ask": 223.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0008, "vega": 0.0532, "theta": -0.1378, "rho": -0.0652, "theo": 220.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "WDC260911C00685000", "bid": 0.09, "bid_size": 17.0, "ask": 1.82, "ask_size": 15.0, "iv": 0.8317, "open_interest": 16.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0007, "vega": 0.0701, "theta": -0.1286, "rho": 0.0066, "theo": 0.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T14:13:40", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "WDC260911P00685000", "bid": 217.55, "bid_size": 1.0, "ask": 228.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0007, "vega": 0.0496, "theta": -0.1306, "rho": -0.0656, "theo": 225.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.900001525879}, {"option": "WDC260911C00690000", "bid": 0.17, "bid_size": 26.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.8268, "open_interest": 6.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0007, "vega": 0.0668, "theta": -0.123, "rho": 0.0062, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T14:13:40", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "WDC260911P00690000", "bid": 222.4, "bid_size": 1.0, "ask": 234.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0007, "vega": 0.0463, "theta": -0.1237, "rho": -0.0573, "theo": 230.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.724998474121}, {"option": "WDC260911C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 22.0, "iv": 1.0043, "open_interest": 1.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0006, "vega": 0.0636, "theta": -0.1177, "rho": 0.0059, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-08-07T09:56:17", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "WDC260911P00695000", "bid": 227.5, "bid_size": 4.0, "ask": 241.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0006, "vega": 0.0426, "theta": -0.1168, "rho": -0.0579, "theo": 235.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.924995422363}, {"option": "WDC260911C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.8289, "open_interest": 24.0, "volume": 3.0, "delta": 0.0233, "gamma": 0.0006, "vega": 0.0607, "theta": -0.1125, "rho": 0.0056, "theo": 0.7169, "change": -0.825, "open": 0.73, "high": 0.95, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T12:03:23", "percent_change": -54.8173, "prev_day_close": 1.50500004738569}, {"option": "WDC260911P00700000", "bid": 232.45, "bid_size": 1.0, "ask": 245.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0006, "vega": 0.0409, "theta": -0.1102, "rho": -0.052, "theo": 240.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.35, "last_trade_time": "2026-07-31T11:10:27", "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "WDC260911C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 8.0, "iv": 0.8846, "open_interest": 2.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0006, "vega": 0.0578, "theta": -0.1076, "rho": 0.0053, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-07T10:03:05", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "WDC260911P00705000", "bid": 237.4, "bid_size": 5.0, "ask": 251.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0005, "vega": 0.036, "theta": -0.1032, "rho": -0.0438, "theo": 245.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.275001525879}, {"option": "WDC260911C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 11.0, "iv": 0.9447, "open_interest": 6.0, "volume": 1.0, "delta": 0.0208, "gamma": 0.0005, "vega": 0.0551, "theta": -0.1029, "rho": 0.005, "theo": 0.6358, "change": 0.51, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-21T13:01:57", "percent_change": 65.3846, "prev_day_close": 0.779999980702996}, {"option": "WDC260911P00710000", "bid": 242.45, "bid_size": 1.0, "ask": 256.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0005, "vega": 0.0327, "theta": -0.0965, "rho": -0.0442, "theo": 250.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "WDC260911C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 17.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0005, "vega": 0.0525, "theta": -0.0984, "rho": 0.0047, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "WDC260911P00715000", "bid": 247.5, "bid_size": 1.0, "ask": 261.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0005, "vega": 0.0311, "theta": -0.09, "rho": -0.0402, "theo": 255.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-07-31T10:56:19", "percent_change": 0.0, "prev_day_close": 245.224998474121}, {"option": "WDC260911C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.9464, "open_interest": 14.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0005, "vega": 0.05, "theta": -0.094, "rho": 0.0044, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-18T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WDC260911P00720000", "bid": 252.5, "bid_size": 1.0, "ask": 264.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0004, "vega": 0.0283, "theta": -0.084, "rho": -0.0398, "theo": 260.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.199996948242}, {"option": "WDC260911C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 7.0, "iv": 1.0765, "open_interest": 4.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0005, "vega": 0.0476, "theta": -0.0899, "rho": 0.0042, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-06T14:10:52", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "WDC260911P00725000", "bid": 257.45, "bid_size": 1.0, "ask": 269.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0784, "rho": -0.0386, "theo": 265.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.55, "last_trade_time": "2026-08-12T11:00:29", "percent_change": 0.0, "prev_day_close": 255.499992370605}, {"option": "WDC260911C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 29.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0004, "vega": 0.0454, "theta": -0.0859, "rho": 0.004, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "WDC260911P00730000", "bid": 262.25, "bid_size": 1.0, "ask": 275.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0004, "vega": 0.0248, "theta": -0.073, "rho": -0.0338, "theo": 270.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.299995422363}, {"option": "WDC260911C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 34.0, "iv": 0.8716, "open_interest": 1.0, "volume": 12.0, "delta": 0.0157, "gamma": 0.0004, "vega": 0.0432, "theta": -0.082, "rho": 0.0037, "theo": 0.4723, "change": -1.1, "open": 0.51, "high": 0.51, "low": 0.21, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:00:16", "percent_change": -73.3333, "prev_day_close": 1.5}, {"option": "WDC260911P00735000", "bid": 267.35, "bid_size": 5.0, "ask": 280.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0678, "rho": -0.0341, "theo": 275.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.425003051758}, {"option": "WDC260911C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 23.0, "iv": 1.1118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0004, "vega": 0.0412, "theta": -0.0784, "rho": 0.0035, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-06T14:16:29", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "WDC260911P00740000", "bid": 273.95, "bid_size": 5.0, "ask": 285.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0628, "rho": -0.0298, "theo": 280.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.875}, {"option": "WDC260911C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0748, "rho": 0.0033, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "WDC260911P00745000", "bid": 277.6, "bid_size": 1.0, "ask": 289.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0003, "vega": 0.0184, "theta": -0.0578, "rho": -0.0224, "theo": 285.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.350006103516}, {"option": "WDC260911C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.1361, "open_interest": 19.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0004, "vega": 0.0374, "theta": -0.0715, "rho": 0.0032, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-17T14:16:22", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WDC260911P00750000", "bid": 282.4, "bid_size": 1.0, "ask": 295.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0003, "vega": 0.0157, "theta": -0.053, "rho": -0.0226, "theo": 290.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.400009155273}, {"option": "WDC260911C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 1.0, "iv": 0.9765, "open_interest": 25.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0003, "vega": 0.0356, "theta": -0.0683, "rho": 0.003, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-17T14:17:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WDC260911P00755000", "bid": 287.6, "bid_size": 1.0, "ask": 300.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.015, "theta": -0.0484, "rho": -0.021, "theo": 295.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.25}, {"option": "WDC260911C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 1.0536, "open_interest": 6.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0003, "vega": 0.0339, "theta": -0.0652, "rho": 0.0028, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-08-17T14:16:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDC260911P00760000", "bid": 292.35, "bid_size": 1.0, "ask": 304.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0442, "rho": -0.0202, "theo": 300.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.275009155273}, {"option": "WDC260911C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.9405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0323, "theta": -0.0622, "rho": 0.0026, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-14T11:56:03", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WDC260911P00765000", "bid": 297.4, "bid_size": 1.0, "ask": 310.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0403, "rho": -0.0202, "theo": 305.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.175003051758}, {"option": "WDC260911C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 1.0, "iv": 1.0871, "open_interest": 6.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.0308, "theta": -0.0594, "rho": 0.0025, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-18T13:40:26", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WDC260911P00770000", "bid": 302.35, "bid_size": 1.0, "ask": 315.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0002, "vega": 0.0121, "theta": -0.0367, "rho": -0.0183, "theo": 310.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "WDC260911C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 5.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0003, "vega": 0.0293, "theta": -0.0567, "rho": 0.0024, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WDC260911P00775000", "bid": 307.25, "bid_size": 1.0, "ask": 319.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0333, "rho": -0.0167, "theo": 315.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.224990844727}, {"option": "WDC260911C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 3.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.0279, "theta": -0.0541, "rho": 0.0022, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "WDC260911P00780000", "bid": 312.4, "bid_size": 1.0, "ask": 324.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.01, "theta": -0.0301, "rho": -0.0168, "theo": 320.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.350006103516}, {"option": "WDC260911C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.9803, "open_interest": 10.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0517, "rho": 0.0021, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-07-31T14:37:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WDC260911P00785000", "bid": 317.45, "bid_size": 1.0, "ask": 329.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0271, "rho": -0.0093, "theo": 325.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.224990844727}, {"option": "WDC260911C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 3.0, "iv": 1.2172, "open_interest": 22.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0002, "vega": 0.0254, "theta": -0.0493, "rho": 0.002, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-19T10:25:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WDC260911P00790000", "bid": 322.45, "bid_size": 1.0, "ask": 334.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0245, "rho": -0.0092, "theo": 330.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.900009155273}, {"option": "WDC260911C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2356, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0242, "theta": -0.0471, "rho": 0.0019, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-14T13:31:36", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "WDC260911P00795000", "bid": 327.45, "bid_size": 1.0, "ask": 339.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0221, "rho": -0.0092, "theo": 335.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.350006103516}, {"option": "WDC260911C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 9.0, "iv": 1.1332, "open_interest": 19.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.023, "theta": -0.045, "rho": 0.0018, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-12T13:00:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "WDC260911P00800000", "bid": 332.45, "bid_size": 1.0, "ask": 344.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0198, "rho": -0.0084, "theo": 340.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.175003051758}, {"option": "WDC260911C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 5.0, "iv": 1.0883, "open_interest": 12.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0209, "theta": -0.041, "rho": 0.0016, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-06T09:36:19", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "WDC260911P00810000", "bid": 342.45, "bid_size": 1.0, "ask": 354.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.005, "theta": -0.0158, "rho": -0.0082, "theo": 350.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.150009155273}, {"option": "WDC260911C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.0587, "open_interest": 4.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.019, "theta": -0.0375, "rho": 0.0014, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T14:44:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WDC260911P00820000", "bid": 352.45, "bid_size": 1.0, "ask": 364.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0124, "rho": -0.0066, "theo": 360.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.675003051758}, {"option": "WDC260918C00025000", "bid": 430.1, "bid_size": 3.0, "ask": 442.8, "ask_size": 3.0, "iv": 5.9255, "open_interest": 34.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": -0.0083, "rho": 0.0108, "theo": 434.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.38, "last_trade_time": "2026-05-12T12:31:42", "percent_change": 0.0, "prev_day_close": 444.175003051758}, {"option": "WDC260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 3.1866, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0095, "rho": -0.0001, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T10:37:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC260918C00027500", "bid": 427.7, "bid_size": 3.0, "ask": 440.1, "ask_size": 4.0, "iv": 5.6648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0014, "theta": -0.0086, "rho": 0.0119, "theo": 432.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.7, "last_trade_time": "2026-05-22T09:30:12", "percent_change": 0.0, "prev_day_close": 442.425003051758}, {"option": "WDC260918P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.752, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0098, "rho": -0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T12:46:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00030000", "bid": 425.2, "bid_size": 3.0, "ask": 437.8, "ask_size": 3.0, "iv": 5.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": -0.0089, "rho": 0.0129, "theo": 429.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.7, "last_trade_time": "2026-03-30T10:15:32", "percent_change": 0.0, "prev_day_close": 440.074996948242}, {"option": "WDC260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.01, "rho": -0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00032500", "bid": 422.7, "bid_size": 3.0, "ask": 435.25, "ask_size": 1.0, "iv": 5.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": -0.0092, "rho": 0.014, "theo": 427.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2025-09-02T10:28:37", "percent_change": 0.0, "prev_day_close": 437.349990844727}, {"option": "WDC260918P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.3585, "open_interest": 16.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0102, "rho": -0.0002, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00035000", "bid": 420.3, "bid_size": 3.0, "ask": 432.7, "ask_size": 4.0, "iv": 5.1492, "open_interest": 30.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": -0.0094, "rho": 0.015, "theo": 424.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 460.78, "last_trade_time": "2026-05-13T13:43:57", "percent_change": 0.0, "prev_day_close": 434.849990844727}, {"option": "WDC260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0104, "rho": -0.0002, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-07-24T12:24:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00037500", "bid": 417.7, "bid_size": 3.0, "ask": 430.15, "ask_size": 1.0, "iv": 4.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0017, "theta": -0.0097, "rho": 0.0161, "theo": 422.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.05, "last_trade_time": "2026-02-20T10:46:03", "percent_change": 0.0, "prev_day_close": 432.525009155273}, {"option": "WDC260918P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 5.0326, "open_interest": 7.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0106, "rho": -0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2025-07-09T09:54:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00040000", "bid": 415.4, "bid_size": 3.0, "ask": 427.8, "ask_size": 3.0, "iv": 4.8894, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": -0.0099, "rho": 0.0172, "theo": 419.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.26, "last_trade_time": "2026-07-01T13:40:41", "percent_change": 0.0, "prev_day_close": 429.950012207031}, {"option": "WDC260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.8886, "open_interest": 204.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0108, "rho": -0.0002, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:09:55", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "WDC260918C00042500", "bid": 411.0, "bid_size": 3.0, "ask": 425.3, "ask_size": 1.0, "iv": 4.2862, "open_interest": 20.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": -0.0101, "rho": 0.0182, "theo": 417.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.08, "last_trade_time": "2026-08-07T10:45:13", "percent_change": 0.0, "prev_day_close": 427.375}, {"option": "WDC260918P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.755, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.011, "rho": -0.0002, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2025-07-17T15:08:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00045000", "bid": 410.2, "bid_size": 3.0, "ask": 422.6, "ask_size": 4.0, "iv": 4.5413, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0021, "theta": -0.0104, "rho": 0.0198, "theo": 414.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.64, "last_trade_time": "2026-06-26T15:11:18", "percent_change": 0.0, "prev_day_close": 426.050003051758}, {"option": "WDC260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.1338, "open_interest": 163.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.0112, "rho": -0.0002, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:23:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00047500", "bid": 406.7, "bid_size": 3.0, "ask": 420.35, "ask_size": 3.0, "iv": 4.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": -0.0106, "rho": 0.0209, "theo": 412.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2025-08-18T15:43:11", "percent_change": 0.0, "prev_day_close": 422.475006103516}, {"option": "WDC260918P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.5138, "open_interest": 64.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0114, "rho": -0.0002, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2025-06-30T15:26:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00050000", "bid": 405.2, "bid_size": 3.0, "ask": 417.85, "ask_size": 3.0, "iv": 4.3643, "open_interest": 8.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0023, "theta": -0.0108, "rho": 0.022, "theo": 409.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.72, "last_trade_time": "2026-06-26T15:11:18", "percent_change": 0.0, "prev_day_close": 419.950012207031}, {"option": "WDC260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.4042, "open_interest": 520.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0025, "theta": -0.0115, "rho": -0.0002, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-04-23T11:26:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00052500", "bid": 402.9, "bid_size": 3.0, "ask": 415.2, "ask_size": 4.0, "iv": 4.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": -0.011, "rho": 0.0231, "theo": 407.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2025-10-09T14:45:47", "percent_change": 0.0, "prev_day_close": 417.774993896484}, {"option": "WDC260918P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.3008, "open_interest": 165.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0117, "rho": -0.0002, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-05T12:23:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00055000", "bid": 400.3, "bid_size": 3.0, "ask": 412.85, "ask_size": 3.0, "iv": 4.1782, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": -0.0112, "rho": 0.0242, "theo": 404.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2025-09-09T12:43:28", "percent_change": 0.0, "prev_day_close": 414.950012207031}, {"option": "WDC260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.2029, "open_interest": 115.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0118, "rho": -0.0002, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-02-13T11:46:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00057500", "bid": 397.7, "bid_size": 3.0, "ask": 410.15, "ask_size": 4.0, "iv": 4.0285, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0025, "theta": -0.0114, "rho": 0.0253, "theo": 402.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.44, "last_trade_time": "2025-11-13T12:11:52", "percent_change": 0.0, "prev_day_close": 412.400009155273}, {"option": "WDC260918P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.1102, "open_interest": 114.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.012, "rho": -0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-03-02T14:47:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00060000", "bid": 395.2, "bid_size": 3.0, "ask": 407.65, "ask_size": 4.0, "iv": 3.9396, "open_interest": 9.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0026, "theta": -0.0116, "rho": 0.0264, "theo": 399.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.5, "last_trade_time": "2026-07-28T09:37:15", "percent_change": 0.0, "prev_day_close": 409.975006103516}, {"option": "WDC260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.022, "open_interest": 111.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0122, "rho": -0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T10:41:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00062500", "bid": 392.8, "bid_size": 3.0, "ask": 405.3, "ask_size": 1.0, "iv": 3.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0027, "theta": -0.0118, "rho": 0.0274, "theo": 397.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.450012207031}, {"option": "WDC260918P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.6822, "open_interest": 24.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0029, "theta": -0.0123, "rho": -0.0003, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-03-27T09:49:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00065000", "bid": 390.4, "bid_size": 3.0, "ask": 402.65, "ask_size": 4.0, "iv": 3.8085, "open_interest": 21.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0028, "theta": -0.012, "rho": 0.0285, "theo": 394.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 533.56, "last_trade_time": "2026-07-01T13:40:41", "percent_change": 0.0, "prev_day_close": 404.975006103516}, {"option": "WDC260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.8576, "open_interest": 16.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.003, "theta": -0.0125, "rho": -0.0003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-03-02T14:40:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00067500", "bid": 386.8, "bid_size": 3.0, "ask": 400.3, "ask_size": 4.0, "iv": 3.5593, "open_interest": 31.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": -0.0122, "rho": 0.0306, "theo": 392.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 515.38, "last_trade_time": "2026-07-10T13:03:12", "percent_change": 0.0, "prev_day_close": 402.524993896484}, {"option": "WDC260918P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.7808, "open_interest": 8.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0126, "rho": -0.0003, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-03-26T11:25:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00070000", "bid": 385.5, "bid_size": 3.0, "ask": 397.85, "ask_size": 3.0, "iv": 3.7035, "open_interest": 8.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0031, "theta": -0.0124, "rho": 0.0318, "theo": 389.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.15, "last_trade_time": "2026-02-05T14:11:29", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "WDC260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3189, "open_interest": 20.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0032, "theta": -0.0128, "rho": -0.0003, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-03-26T11:25:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WDC260918C00072500", "bid": 383.9, "bid_size": 3.0, "ask": 395.4, "ask_size": 1.0, "iv": 3.7685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0032, "theta": -0.0126, "rho": 0.0329, "theo": 387.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2025-10-24T10:41:11", "percent_change": 0.0, "prev_day_close": 397.449996948242}, {"option": "WDC260918P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6365, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0033, "theta": -0.0129, "rho": -0.0003, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-26T15:46:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00075000", "bid": 380.2, "bid_size": 3.0, "ask": 392.65, "ask_size": 4.0, "iv": 3.4824, "open_interest": 10.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0033, "theta": -0.0128, "rho": 0.0341, "theo": 384.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.46, "last_trade_time": "2026-08-13T10:03:58", "percent_change": 0.0, "prev_day_close": 395.0}, {"option": "WDC260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.4822, "open_interest": 111.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0131, "rho": -0.0003, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-06T10:58:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDC260918C00077500", "bid": 377.7, "bid_size": 3.0, "ask": 390.2, "ask_size": 1.0, "iv": 3.4244, "open_interest": 14.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.013, "rho": 0.0354, "theo": 382.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.13, "last_trade_time": "2026-07-30T10:31:17", "percent_change": 0.0, "prev_day_close": 392.449996948242}, {"option": "WDC260918P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 2.6323, "open_interest": 2084.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0035, "theta": -0.0133, "rho": -0.0003, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T11:37:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WDC260918C00080000", "bid": 376.1, "bid_size": 3.0, "ask": 387.95, "ask_size": 1.0, "iv": 3.5256, "open_interest": 407.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0034, "theta": -0.0132, "rho": 0.0375, "theo": 379.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-01-29T11:22:38", "percent_change": 0.0, "prev_day_close": 389.025009155273}, {"option": "WDC260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.4401, "open_interest": 82.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0134, "rho": -0.0003, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-03-13T12:56:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00082500", "bid": 372.0, "bid_size": 3.0, "ask": 385.2, "ask_size": 4.0, "iv": 3.1854, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0036, "theta": -0.0134, "rho": 0.0404, "theo": 377.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.57, "last_trade_time": "2026-01-09T11:12:06", "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "WDC260918P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3792, "open_interest": 337.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0037, "theta": -0.0136, "rho": -0.0003, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-04-01T12:14:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00085000", "bid": 370.3, "bid_size": 3.0, "ask": 382.75, "ask_size": 1.0, "iv": 3.2613, "open_interest": 47.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0038, "theta": -0.0136, "rho": 0.0436, "theo": 374.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.9, "last_trade_time": "2026-07-17T12:46:32", "percent_change": 0.0, "prev_day_close": 385.074996948242}, {"option": "WDC260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2686, "open_interest": 438.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0138, "rho": -0.0004, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T11:29:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00087500", "bid": 367.5, "bid_size": 3.0, "ask": 380.25, "ask_size": 1.0, "iv": 3.1587, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0039, "theta": -0.0139, "rho": 0.0515, "theo": 372.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-01-29T09:30:17", "percent_change": 0.0, "prev_day_close": 382.574996948242}, {"option": "WDC260918P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2634, "open_interest": 177.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0039, "theta": -0.0139, "rho": -0.0004, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-05-18T09:50:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00090000", "bid": 363.8, "bid_size": 3.0, "ask": 377.75, "ask_size": 1.0, "iv": 2.9014, "open_interest": 341.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.004, "theta": -0.0141, "rho": 0.0659, "theo": 369.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.51, "last_trade_time": "2026-07-06T14:47:03", "percent_change": 0.0, "prev_day_close": 379.300003051758}, {"option": "WDC260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6888, "open_interest": 353.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.0141, "rho": -0.0004, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-24T09:30:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00092500", "bid": 362.8, "bid_size": 3.0, "ask": 375.45, "ask_size": 1.0, "iv": 3.1196, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0041, "theta": -0.0142, "rho": 0.0704, "theo": 367.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2025-10-29T09:35:05", "percent_change": 0.0, "prev_day_close": 377.549987792969}, {"option": "WDC260918P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1548, "open_interest": 21.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0143, "rho": -0.0004, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-03-27T09:49:31", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00095000", "bid": 360.3, "bid_size": 3.0, "ask": 372.8, "ask_size": 1.0, "iv": 3.0457, "open_interest": 114.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0043, "theta": -0.0144, "rho": 0.0722, "theo": 364.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.92, "last_trade_time": "2026-06-26T15:54:42", "percent_change": 0.0, "prev_day_close": 375.049987792969}, {"option": "WDC260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.103, "open_interest": 55.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0043, "theta": -0.0144, "rho": -0.0004, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T13:46:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00097500", "bid": 357.8, "bid_size": 3.0, "ask": 370.25, "ask_size": 4.0, "iv": 2.9873, "open_interest": 9.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0044, "theta": -0.0146, "rho": 0.0741, "theo": 362.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2025-11-13T12:46:12", "percent_change": 0.0, "prev_day_close": 372.549987792969}, {"option": "WDC260918P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0526, "open_interest": 71.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0044, "theta": -0.0146, "rho": -0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-04-08T09:50:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00100000", "bid": 355.3, "bid_size": 3.0, "ask": 367.75, "ask_size": 4.0, "iv": 2.9372, "open_interest": 28.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0045, "theta": -0.0148, "rho": 0.076, "theo": 359.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.17, "last_trade_time": "2026-07-02T15:44:52", "percent_change": 0.0, "prev_day_close": 370.300003051758}, {"option": "WDC260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 2.8243, "open_interest": 1011.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0045, "theta": -0.0148, "rho": -0.0004, "theo": 0.0827, "change": -0.095, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T09:53:46", "percent_change": -35.8491, "prev_day_close": 0.264999985694885}, {"option": "WDC260918C00105000", "bid": 350.3, "bid_size": 3.0, "ask": 362.8, "ask_size": 4.0, "iv": 2.8475, "open_interest": 44.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0048, "theta": -0.0152, "rho": 0.0798, "theo": 354.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.72, "last_trade_time": "2026-07-06T10:07:05", "percent_change": 0.0, "prev_day_close": 365.100006103516}, {"option": "WDC260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9098, "open_interest": 32.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0048, "theta": -0.0152, "rho": -0.0004, "theo": 0.0853, "change": -1.46, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-21T09:53:45", "percent_change": -67.907, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00110000", "bid": 344.1, "bid_size": 3.0, "ask": 357.9, "ask_size": 1.0, "iv": 2.6024, "open_interest": 222.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.005, "theta": -0.0156, "rho": 0.0836, "theo": 349.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.84, "last_trade_time": "2026-07-06T14:52:26", "percent_change": 0.0, "prev_day_close": 358.825012207031}, {"option": "WDC260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8207, "open_interest": 329.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.005, "theta": -0.0156, "rho": -0.0005, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-28T13:07:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00115000", "bid": 341.2, "bid_size": 3.0, "ask": 352.8, "ask_size": 4.0, "iv": 2.7734, "open_interest": 25.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0053, "theta": -0.016, "rho": 0.0874, "theo": 344.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.82, "last_trade_time": "2026-07-17T15:07:42", "percent_change": 0.0, "prev_day_close": 355.175003051758}, {"option": "WDC260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.869, "open_interest": 127.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0053, "theta": -0.016, "rho": -0.0005, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T09:38:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00120000", "bid": 335.4, "bid_size": 3.0, "ask": 347.95, "ask_size": 1.0, "iv": 2.6158, "open_interest": 148.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0056, "theta": -0.0164, "rho": 0.0912, "theo": 339.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.75, "last_trade_time": "2026-07-07T14:58:31", "percent_change": 0.0, "prev_day_close": 349.299987792969}, {"option": "WDC260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6551, "open_interest": 204.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0056, "theta": -0.0165, "rho": -0.0005, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-17T13:08:38", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "WDC260918C00125000", "bid": 330.7, "bid_size": 3.0, "ask": 342.85, "ask_size": 1.0, "iv": 2.5583, "open_interest": 66.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0059, "theta": -0.0169, "rho": 0.095, "theo": 334.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.45, "last_trade_time": "2026-07-02T15:11:40", "percent_change": 0.0, "prev_day_close": 345.5}, {"option": "WDC260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 3.0, "iv": 1.9215, "open_interest": 130.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0059, "theta": -0.0169, "rho": -0.0006, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-28T12:42:50", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "WDC260918C00130000", "bid": 325.5, "bid_size": 3.0, "ask": 338.25, "ask_size": 4.0, "iv": 2.5026, "open_interest": 583.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0062, "theta": -0.0174, "rho": 0.0988, "theo": 329.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.68, "last_trade_time": "2026-07-31T13:48:17", "percent_change": 0.0, "prev_day_close": 340.125}, {"option": "WDC260918P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 2.2858, "open_interest": 48.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0063, "theta": -0.0174, "rho": -0.0006, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-24T11:01:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "WDC260918C00135000", "bid": 320.5, "bid_size": 3.0, "ask": 333.05, "ask_size": 3.0, "iv": 2.4076, "open_interest": 35.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0066, "theta": -0.018, "rho": 0.1026, "theo": 324.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.72, "last_trade_time": "2026-06-05T12:48:24", "percent_change": 0.0, "prev_day_close": 335.300003051758}, {"option": "WDC260918P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.6592, "open_interest": 149.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0066, "theta": -0.018, "rho": -0.0006, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-27T10:21:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00140000", "bid": 315.5, "bid_size": 3.0, "ask": 328.1, "ask_size": 3.0, "iv": 2.3418, "open_interest": 144.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.007, "theta": -0.0185, "rho": 0.1064, "theo": 319.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.76, "last_trade_time": "2026-06-26T15:13:14", "percent_change": 0.0, "prev_day_close": 330.274993896484}, {"option": "WDC260918P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 5.0, "iv": 1.8635, "open_interest": 123.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.007, "theta": -0.0185, "rho": -0.0006, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-05T15:41:13", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "WDC260918C00145000", "bid": 310.5, "bid_size": 3.0, "ask": 323.1, "ask_size": 3.0, "iv": 2.2736, "open_interest": 258.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0074, "theta": -0.0191, "rho": 0.1101, "theo": 314.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.13, "last_trade_time": "2026-08-07T14:35:26", "percent_change": 0.0, "prev_day_close": 325.375}, {"option": "WDC260918P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2.0, "iv": 1.5528, "open_interest": 261.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0074, "theta": -0.0191, "rho": -0.0007, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-10T13:58:05", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "WDC260918C00150000", "bid": 305.7, "bid_size": 3.0, "ask": 317.95, "ask_size": 1.0, "iv": 2.2127, "open_interest": 160.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0078, "theta": -0.0197, "rho": 0.1139, "theo": 309.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.75, "last_trade_time": "2026-07-21T12:43:44", "percent_change": 0.0, "prev_day_close": 320.575012207031}, {"option": "WDC260918P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5219, "open_interest": 542.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0078, "theta": -0.0198, "rho": -0.0007, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T14:40:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00155000", "bid": 300.5, "bid_size": 3.0, "ask": 313.05, "ask_size": 1.0, "iv": 2.1395, "open_interest": 51.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0083, "theta": -0.0204, "rho": 0.1177, "theo": 304.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.0, "last_trade_time": "2026-07-02T12:32:15", "percent_change": 0.0, "prev_day_close": 315.350006103516}, {"option": "WDC260918P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 4.0, "iv": 1.4391, "open_interest": 112.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0083, "theta": -0.0204, "rho": -0.0008, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T10:40:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC260918C00160000", "bid": 294.2, "bid_size": 3.0, "ask": 308.0, "ask_size": 1.0, "iv": 1.9343, "open_interest": 123.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0088, "theta": -0.0211, "rho": 0.1215, "theo": 299.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.56, "last_trade_time": "2026-06-24T09:44:41", "percent_change": 0.0, "prev_day_close": 310.350006103516}, {"option": "WDC260918P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.4381, "open_interest": 486.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0088, "theta": -0.0211, "rho": -0.0008, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-07-27T09:30:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918C00165000", "bid": 290.5, "bid_size": 91.0, "ask": 301.15, "ask_size": 31.0, "iv": 1.8065, "open_interest": 678.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0093, "theta": -0.0219, "rho": 0.1252, "theo": 294.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.29, "last_trade_time": "2026-06-24T09:44:41", "percent_change": 0.0, "prev_day_close": 304.175003051758}, {"option": "WDC260918P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2068, "open_interest": 57.0, "volume": 37.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0093, "theta": -0.0219, "rho": -0.0009, "theo": 0.1333, "change": 0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:28:26", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "WDC260918C00170000", "bid": 286.0, "bid_size": 3.0, "ask": 298.2, "ask_size": 3.0, "iv": 2.0183, "open_interest": 60.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0099, "theta": -0.0227, "rho": 0.129, "theo": 290.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.93, "last_trade_time": "2026-07-07T13:43:03", "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "WDC260918P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 104.0, "iv": 1.8233, "open_interest": 276.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0099, "theta": -0.0227, "rho": -0.0009, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-07-20T12:45:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00175000", "bid": 280.6, "bid_size": 3.0, "ask": 293.2, "ask_size": 3.0, "iv": 1.9283, "open_interest": 57.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0105, "theta": -0.0235, "rho": 0.1327, "theo": 285.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.56, "last_trade_time": "2026-08-14T14:21:48", "percent_change": 0.0, "prev_day_close": 295.5}, {"option": "WDC260918P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9506, "open_interest": 194.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0105, "theta": -0.0236, "rho": -0.001, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-20T15:48:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00180000", "bid": 275.7, "bid_size": 3.0, "ask": 288.25, "ask_size": 3.0, "iv": 1.8866, "open_interest": 145.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0111, "theta": -0.0244, "rho": 0.1365, "theo": 280.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.55, "last_trade_time": "2026-08-14T09:30:31", "percent_change": 0.0, "prev_day_close": 289.625}, {"option": "WDC260918P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8985, "open_interest": 131.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0111, "theta": -0.0245, "rho": -0.0011, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-10T09:30:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00185000", "bid": 270.5, "bid_size": 1.0, "ask": 283.25, "ask_size": 1.0, "iv": 1.8173, "open_interest": 58.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0254, "rho": 0.1402, "theo": 275.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.85, "last_trade_time": "2026-07-17T13:40:06", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "WDC260918P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.848, "open_interest": 33.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0255, "rho": -0.0011, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-10T09:30:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00190000", "bid": 265.7, "bid_size": 3.0, "ask": 278.25, "ask_size": 3.0, "iv": 1.7823, "open_interest": 133.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0265, "rho": 0.144, "theo": 270.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.57, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 0.0, "prev_day_close": 279.625}, {"option": "WDC260918P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7989, "open_interest": 144.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0265, "rho": -0.0012, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-07-27T12:53:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00195000", "bid": 260.7, "bid_size": 3.0, "ask": 271.5, "ask_size": 6.0, "iv": 1.573, "open_interest": 66.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0276, "rho": 0.1477, "theo": 265.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.62, "last_trade_time": "2026-08-06T09:45:27", "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "WDC260918P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.7511, "open_interest": 82.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0277, "rho": -0.0013, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T12:25:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00200000", "bid": 255.3, "bid_size": 5.0, "ask": 265.85, "ask_size": 5.0, "iv": 1.3912, "open_interest": 169.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0288, "rho": 0.1514, "theo": 260.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.78, "last_trade_time": "2026-08-12T12:30:42", "percent_change": 0.0, "prev_day_close": 269.024993896484}, {"option": "WDC260918P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 102.0, "iv": 1.3787, "open_interest": 282.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0144, "theta": -0.0289, "rho": -0.0014, "theo": 0.1888, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:35:01", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00210000", "bid": 245.8, "bid_size": 12.0, "ask": 258.35, "ask_size": 1.0, "iv": 1.6046, "open_interest": 137.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0316, "rho": 0.1588, "theo": 250.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.76, "last_trade_time": "2026-08-14T14:21:48", "percent_change": 0.0, "prev_day_close": 259.074996948242}, {"option": "WDC260918P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 80.0, "iv": 1.2113, "open_interest": 228.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0316, "rho": -0.0016, "theo": 0.2117, "change": 0.185, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:08:30", "percent_change": 137.037, "prev_day_close": 0.135000005364418}, {"option": "WDC260918C00220000", "bid": 235.8, "bid_size": 12.0, "ask": 248.4, "ask_size": 3.0, "iv": 1.5184, "open_interest": 129.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0347, "rho": 0.1662, "theo": 240.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.01, "last_trade_time": "2026-08-17T14:23:40", "percent_change": 0.0, "prev_day_close": 249.125}, {"option": "WDC260918P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 99.0, "iv": 1.2348, "open_interest": 358.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0348, "rho": -0.0018, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:14:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918C00230000", "bid": 226.0, "bid_size": 18.0, "ask": 238.3, "ask_size": 5.0, "iv": 1.4394, "open_interest": 177.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0384, "rho": 0.1735, "theo": 230.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.0, "last_trade_time": "2026-08-17T15:59:33", "percent_change": 0.0, "prev_day_close": 239.324996948242}, {"option": "WDC260918P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 74.0, "iv": 1.379, "open_interest": 413.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0384, "rho": -0.0021, "theo": 0.272, "change": 0.195, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T15:08:30", "percent_change": 111.429, "prev_day_close": 0.174999996088445}, {"option": "WDC260918C00240000", "bid": 215.9, "bid_size": 5.0, "ask": 228.35, "ask_size": 5.0, "iv": 1.3543, "open_interest": 98.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.025, "theta": -0.0427, "rho": 0.1808, "theo": 220.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.06, "last_trade_time": "2026-07-31T09:30:19", "percent_change": 0.0, "prev_day_close": 229.625}, {"option": "WDC260918P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 75.0, "iv": 1.0099, "open_interest": 1333.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.025, "theta": -0.0428, "rho": -0.0025, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T10:33:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WDC260918C00250000", "bid": 207.5, "bid_size": 11.0, "ask": 216.15, "ask_size": 9.0, "iv": 1.2376, "open_interest": 209.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.029, "theta": -0.0478, "rho": 0.1879, "theo": 210.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.27, "last_trade_time": "2026-08-17T14:23:40", "percent_change": 0.0, "prev_day_close": 219.400001525879}, {"option": "WDC260918P00250000", "bid": 0.05, "bid_size": 1.0, "ask": 0.56, "ask_size": 10.0, "iv": 0.9539, "open_interest": 7615.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.029, "theta": -0.0479, "rho": -0.003, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T12:42:13", "percent_change": 0.0, "prev_day_close": 0.409999990835786}, {"option": "WDC260918C00260000", "bid": 196.7, "bid_size": 13.0, "ask": 206.3, "ask_size": 9.0, "iv": 1.119, "open_interest": 213.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0339, "theta": -0.0538, "rho": 0.195, "theo": 200.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.5, "last_trade_time": "2026-08-17T09:31:30", "percent_change": 0.0, "prev_day_close": 209.450004577637}, {"option": "WDC260918P00260000", "bid": 0.01, "bid_size": 9.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8116, "open_interest": 474.0, "volume": 6.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.034, "theta": -0.0539, "rho": -0.0035, "theo": 0.4227, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -41.6667, "prev_day_close": 0.359999991953373}, {"option": "WDC260918C00270000", "bid": 187.1, "bid_size": 12.0, "ask": 196.95, "ask_size": 9.0, "iv": 1.1164, "open_interest": 185.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0399, "theta": -0.061, "rho": 0.2018, "theo": 190.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.21, "last_trade_time": "2026-08-20T13:36:27", "percent_change": 0.0, "prev_day_close": 199.974998474121}, {"option": "WDC260918P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 89.0, "iv": 0.8891, "open_interest": 1490.0, "volume": 3.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0399, "theta": -0.0612, "rho": -0.0042, "theo": 0.4995, "change": -0.405, "open": 0.32, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T13:47:41", "percent_change": -57.4468, "prev_day_close": 0.7049999833107}, {"option": "WDC260918C00280000", "bid": 177.5, "bid_size": 24.0, "ask": 186.3, "ask_size": 15.0, "iv": 1.0327, "open_interest": 513.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0003, "vega": 0.047, "theta": -0.0697, "rho": 0.2085, "theo": 180.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.55, "last_trade_time": "2026-08-17T14:23:40", "percent_change": 0.0, "prev_day_close": 190.299995422363}, {"option": "WDC260918P00280000", "bid": 0.2, "bid_size": 61.0, "ask": 1.36, "ask_size": 102.0, "iv": 0.9058, "open_interest": 849.0, "volume": 10.0, "delta": -0.0146, "gamma": 0.0003, "vega": 0.0471, "theta": -0.0698, "rho": -0.0052, "theo": 0.5966, "change": -0.35, "open": 0.41, "high": 0.55, "low": 0.41, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:55:14", "percent_change": -38.8889, "prev_day_close": 0.899999991059303}, {"option": "WDC260918C00290000", "bid": 168.2, "bid_size": 12.0, "ask": 176.7, "ask_size": 10.0, "iv": 1.0229, "open_interest": 218.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0559, "theta": -0.0801, "rho": 0.215, "theo": 170.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.2, "last_trade_time": "2026-08-13T09:36:00", "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "WDC260918P00290000", "bid": 0.25, "bid_size": 83.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.8254, "open_interest": 4557.0, "volume": 9.0, "delta": -0.0179, "gamma": 0.0004, "vega": 0.0561, "theta": -0.0804, "rho": -0.0062, "theo": 0.7216, "change": -0.06, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:50:33", "percent_change": -9.09091, "prev_day_close": 0.65999998152256}, {"option": "WDC260918C00300000", "bid": 158.6, "bid_size": 24.0, "ask": 166.75, "ask_size": 6.0, "iv": 0.9764, "open_interest": 1211.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0005, "vega": 0.0668, "theta": -0.0929, "rho": 0.221, "theo": 161.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-08-18T10:53:49", "percent_change": 0.0, "prev_day_close": 170.375}, {"option": "WDC260918P00300000", "bid": 0.6, "bid_size": 18.0, "ask": 1.01, "ask_size": 18.0, "iv": 0.7986, "open_interest": 1289.0, "volume": 10.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.0669, "theta": -0.0932, "rho": -0.0078, "theo": 0.8839, "change": -0.095, "open": 0.72, "high": 0.8, "low": 0.72, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:42:28", "percent_change": -11.1111, "prev_day_close": 0.854999989271164}, {"option": "WDC260918C00310000", "bid": 147.6, "bid_size": 55.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.9598, "open_interest": 164.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.0803, "theta": -0.1085, "rho": 0.2266, "theo": 151.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-08-10T10:57:05", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "WDC260918P00310000", "bid": 0.9, "bid_size": 8.0, "ask": 1.5, "ask_size": 87.0, "iv": 0.7984, "open_interest": 430.0, "volume": 3.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.0805, "theta": -0.1089, "rho": -0.0095, "theo": 1.0982, "change": -0.225, "open": 1.07, "high": 1.07, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T12:45:10", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "WDC260918C00320000", "bid": 138.9, "bid_size": 39.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.9378, "open_interest": 202.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0008, "vega": 0.0968, "theta": -0.1276, "rho": 0.2317, "theo": 141.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-08-12T09:36:17", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "WDC260918P00320000", "bid": 0.28, "bid_size": 134.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.7084, "open_interest": 330.0, "volume": 21.0, "delta": -0.0343, "gamma": 0.0008, "vega": 0.0969, "theta": -0.1281, "rho": -0.0121, "theo": 1.3834, "change": -0.05, "open": 1.45, "high": 1.5, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T14:02:37", "percent_change": -3.81679, "prev_day_close": 1.31000000238419}, {"option": "WDC260918C00330000", "bid": 128.8, "bid_size": 27.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.8986, "open_interest": 138.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.001, "vega": 0.117, "theta": -0.151, "rho": 0.2359, "theo": 132.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.13, "last_trade_time": "2026-08-19T10:23:04", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "WDC260918P00330000", "bid": 1.1, "bid_size": 135.0, "ask": 2.67, "ask_size": 96.0, "iv": 0.7543, "open_interest": 949.0, "volume": 7.0, "delta": -0.0433, "gamma": 0.001, "vega": 0.1173, "theta": -0.1516, "rho": -0.015, "theo": 1.7669, "change": 0.165, "open": 1.98, "high": 1.98, "low": 1.75, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T15:51:00", "percent_change": 9.51009, "prev_day_close": 1.73500001430511}, {"option": "WDC260918C00340000", "bid": 119.1, "bid_size": 56.0, "ask": 128.65, "ask_size": 35.0, "iv": 0.8033, "open_interest": 129.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0012, "vega": 0.1413, "theta": -0.1793, "rho": 0.2391, "theo": 122.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.55, "last_trade_time": "2026-08-19T10:50:30", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "WDC260918P00340000", "bid": 2.13, "bid_size": 15.0, "ask": 2.94, "ask_size": 50.0, "iv": 0.7457, "open_interest": 313.0, "volume": 16.0, "delta": -0.0549, "gamma": 0.0012, "vega": 0.1421, "theta": -0.18, "rho": -0.019, "theo": 2.2821, "change": 0.01, "open": 2.55, "high": 2.71, "low": 2.21, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T15:58:10", "percent_change": 0.434779, "prev_day_close": 2.30000007152557}, {"option": "WDC260918C00350000", "bid": 111.5, "bid_size": 10.0, "ask": 118.7, "ask_size": 46.0, "iv": 0.8044, "open_interest": 216.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0015, "vega": 0.1702, "theta": -0.2129, "rho": 0.2411, "theo": 113.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.02, "last_trade_time": "2026-08-19T14:37:25", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "WDC260918P00350000", "bid": 2.89, "bid_size": 16.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.7208, "open_interest": 1935.0, "volume": 30.0, "delta": -0.0696, "gamma": 0.0015, "vega": 0.1704, "theta": -0.2137, "rho": -0.0243, "theo": 2.9728, "change": -0.01, "open": 2.52, "high": 3.6, "low": 2.52, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-21T15:58:10", "percent_change": -0.325735, "prev_day_close": 3.07000005245209}, {"option": "WDC260918C00360000", "bid": 101.9, "bid_size": 83.0, "ask": 109.0, "ask_size": 21.0, "iv": 0.7558, "open_interest": 156.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0018, "vega": 0.2032, "theta": -0.2517, "rho": 0.2416, "theo": 104.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-08-18T14:48:30", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "WDC260918P00360000", "bid": 3.25, "bid_size": 119.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.7006, "open_interest": 917.0, "volume": 19.0, "delta": -0.088, "gamma": 0.0018, "vega": 0.2037, "theta": -0.2528, "rho": -0.0304, "theo": 3.8888, "change": 0.125, "open": 4.27, "high": 4.75, "low": 3.65, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:57:13", "percent_change": 3.18471, "prev_day_close": 3.92499995231628}, {"option": "WDC260918C00370000", "bid": 94.55, "bid_size": 7.0, "ask": 101.0, "ask_size": 17.0, "iv": 0.7831, "open_interest": 68.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0021, "vega": 0.2397, "theta": -0.2953, "rho": 0.2405, "theo": 95.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-08-19T15:01:08", "percent_change": 0.0, "prev_day_close": 105.375}, {"option": "WDC260918P00370000", "bid": 4.9, "bid_size": 22.0, "ask": 6.6, "ask_size": 142.0, "iv": 0.725, "open_interest": 879.0, "volume": 34.0, "delta": -0.1104, "gamma": 0.0021, "vega": 0.2408, "theta": -0.2966, "rho": -0.0379, "theo": 5.0819, "change": -0.225, "open": 5.47, "high": 6.07, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T14:42:19", "percent_change": -4.39024, "prev_day_close": 5.125}, {"option": "WDC260918C00380000", "bid": 84.7, "bid_size": 67.0, "ask": 92.0, "ask_size": 17.0, "iv": 0.7348, "open_interest": 231.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0025, "vega": 0.2791, "theta": -0.3423, "rho": 0.2376, "theo": 87.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.92, "last_trade_time": "2026-08-19T10:14:41", "percent_change": 0.0, "prev_day_close": 97.2750015258789}, {"option": "WDC260918P00380000", "bid": 5.6, "bid_size": 219.0, "ask": 7.85, "ask_size": 91.0, "iv": 0.6969, "open_interest": 367.0, "volume": 44.0, "delta": -0.1371, "gamma": 0.0025, "vega": 0.2796, "theta": -0.3439, "rho": -0.0475, "theo": 6.6035, "change": -0.055, "open": 6.57, "high": 7.74, "low": 6.25, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-08-21T15:55:56", "percent_change": -0.836503, "prev_day_close": 6.57500004768372}, {"option": "WDC260918C00390000", "bid": 77.05, "bid_size": 35.0, "ask": 84.0, "ask_size": 9.0, "iv": 0.7339, "open_interest": 120.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0028, "vega": 0.3193, "theta": -0.391, "rho": 0.233, "theo": 79.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.25, "last_trade_time": "2026-08-19T11:41:55", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "WDC260918P00390000", "bid": 8.45, "bid_size": 1.0, "ask": 8.85, "ask_size": 6.0, "iv": 0.6937, "open_interest": 728.0, "volume": 56.0, "delta": -0.1679, "gamma": 0.0029, "vega": 0.3198, "theta": -0.3928, "rho": -0.058, "theo": 8.5024, "change": 0.0, "open": 8.17, "high": 10.15, "low": 7.85, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 2.25722e-06, "prev_day_close": 8.44999980926514}, {"option": "WDC260918C00400000", "bid": 68.0, "bid_size": 88.0, "ask": 76.0, "ask_size": 17.0, "iv": 0.7035, "open_interest": 1167.0, "volume": 2.0, "delta": 0.7984, "gamma": 0.0032, "vega": 0.3586, "theta": -0.4392, "rho": 0.2267, "theo": 71.4014, "change": -3.395, "open": 76.93, "high": 76.93, "low": 76.93, "tick": "down", "last_trade_price": 76.93, "last_trade_time": "2026-08-21T14:39:14", "percent_change": -4.22658, "prev_day_close": 80.3250007629394}, {"option": "WDC260918P00400000", "bid": 10.35, "bid_size": 12.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.683, "open_interest": 1007.0, "volume": 187.0, "delta": -0.2026, "gamma": 0.0032, "vega": 0.3595, "theta": -0.4413, "rho": -0.0693, "theo": 10.8142, "change": 0.15, "open": 11.0, "high": 12.3, "low": 9.75, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:55:00", "percent_change": 1.4218, "prev_day_close": 10.5500001907349}, {"option": "WDC260918C00410000", "bid": 62.3, "bid_size": 27.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.7226, "open_interest": 712.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0036, "vega": 0.3957, "theta": -0.4849, "rho": 0.2188, "theo": 64.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-19T15:56:11", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "WDC260918P00410000", "bid": 12.0, "bid_size": 209.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.6738, "open_interest": 928.0, "volume": 89.0, "delta": -0.2407, "gamma": 0.0036, "vega": 0.3972, "theta": -0.4873, "rho": -0.0819, "theo": 13.5657, "change": -0.525, "open": 13.2, "high": 14.35, "low": 12.25, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-21T15:09:05", "percent_change": -4.0153, "prev_day_close": 13.0750002861023}, {"option": "WDC260918C00420000", "bid": 55.55, "bid_size": 32.0, "ask": 62.0, "ask_size": 24.0, "iv": 0.7165, "open_interest": 197.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0038, "vega": 0.4291, "theta": -0.5261, "rho": 0.2096, "theo": 57.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-08-20T15:15:56", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "WDC260918P00420000", "bid": 14.45, "bid_size": 216.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.6601, "open_interest": 915.0, "volume": 128.0, "delta": -0.2816, "gamma": 0.0039, "vega": 0.4296, "theta": -0.5288, "rho": -0.0965, "theo": 16.7815, "change": 0.225, "open": 14.0, "high": 18.9, "low": 14.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T15:45:16", "percent_change": 1.40845, "prev_day_close": 15.9750003814697}, {"option": "WDC260918C00430000", "bid": 47.45, "bid_size": 123.0, "ask": 52.2, "ask_size": 21.0, "iv": 0.6561, "open_interest": 247.0, "volume": 2.0, "delta": 0.677, "gamma": 0.0041, "vega": 0.4573, "theta": -0.5614, "rho": 0.1993, "theo": 51.1188, "change": -6.075, "open": 54.3, "high": 54.3, "low": 54.3, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-08-21T15:39:59", "percent_change": -10.0621, "prev_day_close": 60.375}, {"option": "WDC260918P00430000", "bid": 19.7, "bid_size": 28.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.6763, "open_interest": 381.0, "volume": 276.0, "delta": -0.3247, "gamma": 0.0041, "vega": 0.4579, "theta": -0.5643, "rho": -0.1097, "theo": 20.477, "change": 0.35, "open": 21.55, "high": 22.05, "low": 18.5, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-21T15:49:47", "percent_change": 1.80878, "prev_day_close": 19.3500003814697}, {"option": "WDC260918C00440000", "bid": 44.0, "bid_size": 10.0, "ask": 46.15, "ask_size": 15.0, "iv": 0.6796, "open_interest": 440.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0043, "vega": 0.4797, "theta": -0.5895, "rho": 0.1881, "theo": 45.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-08-20T13:24:08", "percent_change": 0.0, "prev_day_close": 53.5749988555908}, {"option": "WDC260918P00440000", "bid": 23.65, "bid_size": 35.0, "ask": 25.3, "ask_size": 20.0, "iv": 0.6808, "open_interest": 1320.0, "volume": 69.0, "delta": -0.3693, "gamma": 0.0043, "vega": 0.4804, "theta": -0.5926, "rho": -0.1238, "theo": 24.6559, "change": 0.07, "open": 23.3, "high": 24.9, "low": 22.65, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-08-21T15:41:00", "percent_change": 0.301075, "prev_day_close": 23.25}, {"option": "WDC260918C00450000", "bid": 39.5, "bid_size": 1.0, "ask": 40.95, "ask_size": 22.0, "iv": 0.6896, "open_interest": 568.0, "volume": 21.0, "delta": 0.5875, "gamma": 0.0044, "vega": 0.4957, "theta": -0.6098, "rho": 0.1761, "theo": 39.9901, "change": -8.125, "open": 40.33, "high": 43.3, "low": 39.7, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T15:56:26", "percent_change": -16.8831, "prev_day_close": 48.125}, {"option": "WDC260918P00450000", "bid": 28.7, "bid_size": 6.0, "ask": 30.35, "ask_size": 52.0, "iv": 0.689, "open_interest": 1571.0, "volume": 66.0, "delta": -0.4146, "gamma": 0.0045, "vega": 0.4959, "theta": -0.6132, "rho": -0.1395, "theo": 29.3208, "change": 1.65, "open": 25.8, "high": 31.61, "low": 25.8, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-08-21T15:55:23", "percent_change": 6.0, "prev_day_close": 27.5}, {"option": "WDC260918C00460000", "bid": 34.65, "bid_size": 17.0, "ask": 36.05, "ask_size": 46.0, "iv": 0.6895, "open_interest": 398.0, "volume": 28.0, "delta": 0.5422, "gamma": 0.0045, "vega": 0.505, "theta": -0.622, "rho": 0.1638, "theo": 35.1477, "change": -5.7, "open": 37.82, "high": 40.65, "low": 34.55, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-08-21T15:43:39", "percent_change": -13.3489, "prev_day_close": 42.7000007629394}, {"option": "WDC260918P00460000", "bid": 33.45, "bid_size": 21.0, "ask": 35.2, "ask_size": 20.0, "iv": 0.6825, "open_interest": 549.0, "volume": 55.0, "delta": -0.4601, "gamma": 0.0046, "vega": 0.505, "theta": -0.6256, "rho": -0.152, "theo": 34.4734, "change": 2.025, "open": 31.82, "high": 36.57, "low": 31.35, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-21T15:59:18", "percent_change": 6.2645, "prev_day_close": 32.3249988555908}, {"option": "WDC260918C00470000", "bid": 29.85, "bid_size": 52.0, "ask": 31.55, "ask_size": 43.0, "iv": 0.6849, "open_interest": 692.0, "volume": 362.0, "delta": 0.4976, "gamma": 0.0046, "vega": 0.5079, "theta": -0.6262, "rho": 0.1514, "theo": 30.7758, "change": -6.865, "open": 34.19, "high": 37.0, "low": 31.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-08-21T15:55:51", "percent_change": -18.0066, "prev_day_close": 38.125}, {"option": "WDC260918P00470000", "bid": 37.7, "bid_size": 73.0, "ask": 41.1, "ask_size": 14.0, "iv": 0.6733, "open_interest": 502.0, "volume": 38.0, "delta": -0.5048, "gamma": 0.0046, "vega": 0.5072, "theta": -0.6301, "rho": -0.1657, "theo": 40.0663, "change": -0.35, "open": 37.7, "high": 43.65, "low": 37.15, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-08-21T14:43:39", "percent_change": -0.933333, "prev_day_close": 37.5}, {"option": "WDC260918C00480000", "bid": 26.0, "bid_size": 52.0, "ask": 27.8, "ask_size": 30.0, "iv": 0.6891, "open_interest": 653.0, "volume": 34.0, "delta": 0.4538, "gamma": 0.0045, "vega": 0.5043, "theta": -0.6228, "rho": 0.1388, "theo": 26.8312, "change": -7.8, "open": 38.0, "high": 38.0, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-21T15:55:42", "percent_change": -23.1454, "prev_day_close": 33.7000007629394}, {"option": "WDC260918P00480000", "bid": 45.25, "bid_size": 14.0, "ask": 47.45, "ask_size": 24.0, "iv": 0.6918, "open_interest": 353.0, "volume": 25.0, "delta": -0.5487, "gamma": 0.0045, "vega": 0.5039, "theta": -0.6271, "rho": -0.18, "theo": 46.14, "change": 2.95, "open": 38.95, "high": 49.61, "low": 38.95, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-08-21T15:55:01", "percent_change": 6.85249, "prev_day_close": 43.0500011444092}, {"option": "WDC260918C00490000", "bid": 22.85, "bid_size": 16.0, "ask": 24.45, "ask_size": 30.0, "iv": 0.6955, "open_interest": 228.0, "volume": 26.0, "delta": 0.4119, "gamma": 0.0044, "vega": 0.4954, "theta": -0.6126, "rho": 0.1268, "theo": 23.3423, "change": -4.975, "open": 28.35, "high": 29.05, "low": 24.33, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-21T15:45:09", "percent_change": -16.7086, "prev_day_close": 29.7749996185303}, {"option": "WDC260918P00490000", "bid": 51.8, "bid_size": 58.0, "ask": 53.15, "ask_size": 7.0, "iv": 0.6858, "open_interest": 691.0, "volume": 23.0, "delta": -0.5908, "gamma": 0.0044, "vega": 0.494, "theta": -0.6171, "rho": -0.1894, "theo": 52.6482, "change": 2.75, "open": 46.35, "high": 51.9, "low": 46.21, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-08-21T15:52:52", "percent_change": 5.59512, "prev_day_close": 49.1499996185303}, {"option": "WDC260918C00500000", "bid": 20.0, "bid_size": 1.0, "ask": 21.25, "ask_size": 40.0, "iv": 0.699, "open_interest": 1301.0, "volume": 62.0, "delta": 0.3722, "gamma": 0.0043, "vega": 0.4814, "theta": -0.5965, "rho": 0.115, "theo": 20.2564, "change": -5.945, "open": 29.3, "high": 29.3, "low": 20.0, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-08-21T15:59:54", "percent_change": -22.6692, "prev_day_close": 26.2249994277954}, {"option": "WDC260918P00500000", "bid": 58.6, "bid_size": 24.0, "ask": 62.45, "ask_size": 59.0, "iv": 0.7115, "open_interest": 850.0, "volume": 23.0, "delta": -0.6309, "gamma": 0.0043, "vega": 0.4799, "theta": -0.6015, "rho": -0.2003, "theo": 59.5554, "change": -0.09, "open": 55.03, "high": 62.0, "low": 55.03, "tick": "down", "last_trade_price": 55.56, "last_trade_time": "2026-08-21T15:32:00", "percent_change": -0.161724, "prev_day_close": 55.6499996185303}, {"option": "WDC260918C00510000", "bid": 16.15, "bid_size": 77.0, "ask": 18.7, "ask_size": 70.0, "iv": 0.6912, "open_interest": 178.0, "volume": 54.0, "delta": 0.3348, "gamma": 0.0041, "vega": 0.4636, "theta": -0.5756, "rho": 0.1039, "theo": 17.5425, "change": -5.025, "open": 23.82, "high": 23.82, "low": 17.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T15:59:24", "percent_change": -21.8241, "prev_day_close": 23.0249996185303}, {"option": "WDC260918P00510000", "bid": 65.85, "bid_size": 19.0, "ask": 69.25, "ask_size": 72.0, "iv": 0.7089, "open_interest": 298.0, "volume": 6.0, "delta": -0.6686, "gamma": 0.0041, "vega": 0.4613, "theta": -0.5809, "rho": -0.2068, "theo": 66.8465, "change": 1.575, "open": 63.45, "high": 64.0, "low": 63.45, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T13:28:04", "percent_change": 2.52303, "prev_day_close": 62.4249992370606}, {"option": "WDC260918C00520000", "bid": 14.6, "bid_size": 9.0, "ask": 16.9, "ask_size": 70.0, "iv": 0.7095, "open_interest": 524.0, "volume": 27.0, "delta": 0.3001, "gamma": 0.0039, "vega": 0.4426, "theta": -0.5508, "rho": 0.0934, "theo": 15.1713, "change": -2.675, "open": 21.49, "high": 21.49, "low": 16.08, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T14:59:13", "percent_change": -13.259, "prev_day_close": 20.1750001907349}, {"option": "WDC260918P00520000", "bid": 70.0, "bid_size": 79.0, "ask": 78.65, "ask_size": 48.0, "iv": 0.6931, "open_interest": 311.0, "volume": 21.0, "delta": -0.7037, "gamma": 0.0039, "vega": 0.4395, "theta": -0.5566, "rho": -0.2148, "theo": 74.4737, "change": 1.66, "open": 71.58, "high": 71.58, "low": 71.51, "tick": "down", "last_trade_price": 71.51, "last_trade_time": "2026-08-21T13:36:32", "percent_change": 2.37652, "prev_day_close": 69.8499984741211}, {"option": "WDC260918C00530000", "bid": 12.05, "bid_size": 42.0, "ask": 13.75, "ask_size": 21.0, "iv": 0.6947, "open_interest": 339.0, "volume": 17.0, "delta": 0.2681, "gamma": 0.0037, "vega": 0.4194, "theta": -0.5234, "rho": 0.0838, "theo": 13.1077, "change": -4.38, "open": 15.27, "high": 15.95, "low": 13.22, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -24.8864, "prev_day_close": 17.6000003814697}, {"option": "WDC260918P00530000", "bid": 78.0, "bid_size": 80.0, "ask": 84.4, "ask_size": 22.0, "iv": 0.6698, "open_interest": 985.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0037, "vega": 0.4154, "theta": -0.5296, "rho": -0.2202, "theo": 82.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.62, "last_trade_time": "2026-08-20T15:32:28", "percent_change": 0.0, "prev_day_close": 77.2749977111816}, {"option": "WDC260918C00540000", "bid": 8.9, "bid_size": 220.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.6834, "open_interest": 529.0, "volume": 19.0, "delta": 0.2389, "gamma": 0.0034, "vega": 0.3947, "theta": -0.4942, "rho": 0.0748, "theo": 11.3224, "change": -4.2, "open": 15.35, "high": 15.35, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-21T15:59:35", "percent_change": -27.0968, "prev_day_close": 15.5}, {"option": "WDC260918P00540000", "bid": 86.0, "bid_size": 150.0, "ask": 94.0, "ask_size": 58.0, "iv": 0.6865, "open_interest": 1463.0, "volume": 26.0, "delta": -0.7656, "gamma": 0.0035, "vega": 0.3884, "theta": -0.501, "rho": -0.2234, "theo": 90.6411, "change": -0.1, "open": 85.5, "high": 87.34, "low": 85.5, "tick": "down", "last_trade_price": 85.55, "last_trade_time": "2026-08-21T14:27:55", "percent_change": -0.116756, "prev_day_close": 85.6500015258789}, {"option": "WDC260918C00550000", "bid": 9.1, "bid_size": 8.0, "ask": 10.35, "ask_size": 59.0, "iv": 0.7057, "open_interest": 562.0, "volume": 412.0, "delta": 0.2125, "gamma": 0.0032, "vega": 0.3694, "theta": -0.4641, "rho": 0.0667, "theo": 9.7817, "change": -3.68, "open": 17.35, "high": 17.35, "low": 9.65, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -27.4627, "prev_day_close": 13.4000000953674}, {"option": "WDC260918P00550000", "bid": 95.25, "bid_size": 109.0, "ask": 102.55, "ask_size": 51.0, "iv": 0.7012, "open_interest": 259.0, "volume": 2.0, "delta": -0.7924, "gamma": 0.0033, "vega": 0.3634, "theta": -0.4715, "rho": -0.2258, "theo": 99.1153, "change": 2.7, "open": 100.5, "high": 100.5, "low": 97.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-21T10:43:39", "percent_change": 2.8632, "prev_day_close": 94.2999992370606}, {"option": "WDC260918C00560000", "bid": 6.0, "bid_size": 228.0, "ask": 12.35, "ask_size": 161.0, "iv": 0.7323, "open_interest": 480.0, "volume": 16.0, "delta": 0.1887, "gamma": 0.003, "vega": 0.344, "theta": -0.434, "rho": 0.0593, "theo": 8.4585, "change": -2.35, "open": 11.8, "high": 11.8, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-21T15:28:56", "percent_change": -19.9153, "prev_day_close": 11.7999997138977}, {"option": "WDC260918P00560000", "bid": 101.45, "bid_size": 65.0, "ask": 109.8, "ask_size": 18.0, "iv": 0.6426, "open_interest": 236.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.003, "vega": 0.3362, "theta": -0.442, "rho": -0.2245, "theo": 107.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.07, "last_trade_time": "2026-08-20T15:07:17", "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "WDC260918C00570000", "bid": 6.15, "bid_size": 73.0, "ask": 7.35, "ask_size": 9.0, "iv": 0.6977, "open_interest": 188.0, "volume": 47.0, "delta": 0.1676, "gamma": 0.0027, "vega": 0.3194, "theta": -0.4045, "rho": 0.0528, "theo": 7.3307, "change": -2.775, "open": 11.01, "high": 11.01, "low": 7.3, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-21T15:58:03", "percent_change": -27.4074, "prev_day_close": 10.125}, {"option": "WDC260918P00570000", "bid": 109.0, "bid_size": 31.0, "ask": 120.5, "ask_size": 33.0, "iv": 0.6493, "open_interest": 82.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0028, "vega": 0.311, "theta": -0.4132, "rho": -0.2228, "theo": 116.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-20T12:24:10", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "WDC260918C00580000", "bid": 5.8, "bid_size": 3.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.7212, "open_interest": 261.0, "volume": 30.0, "delta": 0.1487, "gamma": 0.0025, "vega": 0.2951, "theta": -0.3758, "rho": 0.0469, "theo": 6.3589, "change": -3.335, "open": 8.9, "high": 8.9, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -37.3669, "prev_day_close": 8.92500019073486}, {"option": "WDC260918P00580000", "bid": 119.15, "bid_size": 40.0, "ask": 129.65, "ask_size": 26.0, "iv": 0.6715, "open_interest": 94.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0026, "vega": 0.286, "theta": -0.3852, "rho": -0.2211, "theo": 125.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.74, "last_trade_time": "2026-08-18T15:49:47", "percent_change": 0.0, "prev_day_close": 119.075000762939}, {"option": "WDC260918C00590000", "bid": 4.1, "bid_size": 161.0, "ask": 5.65, "ask_size": 25.0, "iv": 0.7024, "open_interest": 585.0, "volume": 9.0, "delta": 0.1319, "gamma": 0.0023, "vega": 0.2722, "theta": -0.3481, "rho": 0.0416, "theo": 5.5216, "change": -1.625, "open": 6.5, "high": 6.82, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:11:52", "percent_change": -21.3115, "prev_day_close": 7.62500023841858}, {"option": "WDC260918P00590000", "bid": 128.85, "bid_size": 35.0, "ask": 137.65, "ask_size": 23.0, "iv": 0.6557, "open_interest": 76.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0024, "vega": 0.2606, "theta": -0.3588, "rho": -0.2139, "theo": 134.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.05, "last_trade_time": "2026-08-20T15:15:45", "percent_change": 0.0, "prev_day_close": 127.825000762939}, {"option": "WDC260918C00600000", "bid": 4.15, "bid_size": 3.0, "ask": 4.85, "ask_size": 24.0, "iv": 0.7201, "open_interest": 458.0, "volume": 420.0, "delta": 0.1171, "gamma": 0.0021, "vega": 0.2502, "theta": -0.3222, "rho": 0.0369, "theo": 4.8118, "change": -2.15, "open": 5.85, "high": 8.25, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T15:59:41", "percent_change": -32.3308, "prev_day_close": 6.65000009536743}, {"option": "WDC260918P00600000", "bid": 137.65, "bid_size": 131.0, "ask": 147.9, "ask_size": 56.0, "iv": 0.6636, "open_interest": 393.0, "volume": 8.0, "delta": -0.8899, "gamma": 0.0022, "vega": 0.2399, "theta": -0.3336, "rho": -0.2181, "theo": 144.2392, "change": 2.2, "open": 146.0, "high": 146.0, "low": 139.2, "tick": "down", "last_trade_price": 139.2, "last_trade_time": "2026-08-21T11:24:37", "percent_change": 1.60584, "prev_day_close": 137.0}, {"option": "WDC260918C00610000", "bid": 2.89, "bid_size": 58.0, "ask": 5.55, "ask_size": 188.0, "iv": 0.7394, "open_interest": 345.0, "volume": 19.0, "delta": 0.1041, "gamma": 0.0019, "vega": 0.2302, "theta": -0.2979, "rho": 0.0329, "theo": 4.205, "change": -1.535, "open": 5.65, "high": 5.65, "low": 4.29, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-21T15:12:18", "percent_change": -26.3519, "prev_day_close": 5.82500004768372}, {"option": "WDC260918P00610000", "bid": 145.1, "bid_size": 66.0, "ask": 157.5, "ask_size": 28.0, "iv": 0.5921, "open_interest": 128.0, "volume": 20.0, "delta": -0.9033, "gamma": 0.002, "vega": 0.2145, "theta": -0.3102, "rho": -0.1996, "theo": 153.6593, "change": 4.5, "open": 155.5, "high": 155.5, "low": 150.46, "tick": "no_change", "last_trade_price": 150.55, "last_trade_time": "2026-08-21T10:42:56", "percent_change": 3.08113, "prev_day_close": 146.050003051758}, {"option": "WDC260918C00620000", "bid": 3.25, "bid_size": 1.0, "ask": 5.75, "ask_size": 168.0, "iv": 0.7825, "open_interest": 439.0, "volume": 5.0, "delta": 0.0927, "gamma": 0.0017, "vega": 0.2114, "theta": -0.2752, "rho": 0.0293, "theo": 3.6848, "change": -1.075, "open": 3.75, "high": 4.75, "low": 3.75, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T13:34:40", "percent_change": -21.1823, "prev_day_close": 5.07500004768372}, {"option": "WDC260918P00620000", "bid": 157.15, "bid_size": 78.0, "ask": 166.55, "ask_size": 30.0, "iv": 0.6654, "open_interest": 107.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0018, "vega": 0.1957, "theta": -0.2886, "rho": -0.1948, "theo": 163.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.67, "last_trade_time": "2026-08-18T09:48:24", "percent_change": 0.0, "prev_day_close": 155.549995422363}, {"option": "WDC260918C00630000", "bid": 1.33, "bid_size": 155.0, "ask": 4.55, "ask_size": 127.0, "iv": 0.7359, "open_interest": 746.0, "volume": 11.0, "delta": 0.0827, "gamma": 0.0016, "vega": 0.1938, "theta": -0.2542, "rho": 0.0261, "theo": 3.2389, "change": -1.03, "open": 5.0, "high": 5.0, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T14:41:33", "percent_change": -23.4091, "prev_day_close": 4.40000009536743}, {"option": "WDC260918P00630000", "bid": 166.55, "bid_size": 14.0, "ask": 175.2, "ask_size": 9.0, "iv": 0.591, "open_interest": 59.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0017, "vega": 0.1801, "theta": -0.2684, "rho": -0.1883, "theo": 172.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.62, "last_trade_time": "2026-08-10T10:15:27", "percent_change": 0.0, "prev_day_close": 164.224998474121}, {"option": "WDC260918C00640000", "bid": 2.09, "bid_size": 16.0, "ask": 4.0, "ask_size": 123.0, "iv": 0.7693, "open_interest": 140.0, "volume": 8.0, "delta": 0.0738, "gamma": 0.0014, "vega": 0.1781, "theta": -0.2348, "rho": 0.0233, "theo": 2.8551, "change": -1.025, "open": 3.15, "high": 3.45, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:36:01", "percent_change": -26.7974, "prev_day_close": 3.82499992847443}, {"option": "WDC260918P00640000", "bid": 176.35, "bid_size": 16.0, "ask": 185.45, "ask_size": 6.0, "iv": 0.6195, "open_interest": 93.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0015, "vega": 0.1571, "theta": -0.2495, "rho": -0.1707, "theo": 182.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.88, "last_trade_time": "2026-08-20T15:37:02", "percent_change": 0.0, "prev_day_close": 174.099998474121}, {"option": "WDC260918C00650000", "bid": 1.17, "bid_size": 196.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.7567, "open_interest": 233.0, "volume": 19.0, "delta": 0.066, "gamma": 0.0013, "vega": 0.1634, "theta": -0.2169, "rho": 0.0209, "theo": 2.5235, "change": -0.69, "open": 3.67, "high": 3.67, "low": 2.6, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T13:34:38", "percent_change": -20.9091, "prev_day_close": 3.29999995231628}, {"option": "WDC260918P00650000", "bid": 185.9, "bid_size": 76.0, "ask": 195.9, "ask_size": 20.0, "iv": 0.6433, "open_interest": 498.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0014, "vega": 0.1424, "theta": -0.2321, "rho": -0.1657, "theo": 192.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.85, "last_trade_time": "2026-08-17T11:00:41", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "WDC260918C00660000", "bid": 0.39, "bid_size": 194.0, "ask": 3.55, "ask_size": 103.0, "iv": 0.7536, "open_interest": 84.0, "volume": 19.0, "delta": 0.0592, "gamma": 0.0012, "vega": 0.1498, "theta": -0.2004, "rho": 0.0187, "theo": 2.2366, "change": -0.705, "open": 2.0, "high": 2.51, "low": 2.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T14:31:56", "percent_change": -24.6935, "prev_day_close": 2.85500001907349}, {"option": "WDC260918P00660000", "bid": 193.4, "bid_size": 6.0, "ask": 204.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0013, "vega": 0.1313, "theta": -0.216, "rho": -0.1694, "theo": 201.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.17, "last_trade_time": "2026-08-20T15:57:23", "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "WDC260918C00670000", "bid": 0.68, "bid_size": 193.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.7259, "open_interest": 191.0, "volume": 5.0, "delta": 0.0531, "gamma": 0.0011, "vega": 0.1377, "theta": -0.1852, "rho": 0.0168, "theo": 1.987, "change": -0.6, "open": 2.11, "high": 2.41, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-21T15:29:43", "percent_change": -24.5902, "prev_day_close": 2.44000005722046}, {"option": "WDC260918P00670000", "bid": 203.2, "bid_size": 6.0, "ask": 214.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0012, "vega": 0.1119, "theta": -0.2003, "rho": -0.1369, "theo": 211.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.85, "last_trade_time": "2026-08-17T10:21:57", "percent_change": 0.0, "prev_day_close": 203.025001525879}, {"option": "WDC260918C00680000", "bid": 0.23, "bid_size": 154.0, "ask": 3.1, "ask_size": 122.0, "iv": 0.7776, "open_interest": 106.0, "volume": 8.0, "delta": 0.0477, "gamma": 0.001, "vega": 0.1265, "theta": -0.1712, "rho": 0.0151, "theo": 1.7689, "change": -0.455, "open": 1.71, "high": 2.55, "low": 1.69, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:14:36", "percent_change": -21.1137, "prev_day_close": 2.15499997138977}, {"option": "WDC260918P00680000", "bid": 213.05, "bid_size": 9.0, "ask": 225.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.001, "vega": 0.0988, "theta": -0.1853, "rho": -0.1277, "theo": 221.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.8, "last_trade_time": "2026-08-05T13:55:51", "percent_change": 0.0, "prev_day_close": 212.974998474121}, {"option": "WDC260918C00690000", "bid": 1.2, "bid_size": 1.0, "ask": 2.27, "ask_size": 118.0, "iv": 0.8064, "open_interest": 113.0, "volume": 24.0, "delta": 0.043, "gamma": 0.0009, "vega": 0.116, "theta": -0.1582, "rho": 0.0135, "theo": 1.5779, "change": -0.515, "open": 1.61, "high": 1.78, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -28.2192, "prev_day_close": 1.82499998807907}, {"option": "WDC260918P00690000", "bid": 225.35, "bid_size": 28.0, "ask": 234.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 51.0, "volume": 1.0, "delta": -0.9676, "gamma": 0.001, "vega": 0.0909, "theta": -0.1711, "rho": -0.1288, "theo": 231.3088, "change": 7.05, "open": 229.8, "high": 229.8, "low": 229.8, "tick": "up", "last_trade_price": 229.8, "last_trade_time": "2026-08-21T09:54:08", "percent_change": 3.16498, "prev_day_close": 222.75}, {"option": "WDC260918C00700000", "bid": 1.0, "bid_size": 1.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.7812, "open_interest": 2314.0, "volume": 8.0, "delta": 0.0387, "gamma": 0.0008, "vega": 0.1066, "theta": -0.1463, "rho": 0.0122, "theo": 1.41, "change": -0.22, "open": 1.98, "high": 1.98, "low": 1.1, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:29:38", "percent_change": -14.4737, "prev_day_close": 1.52000004053116}, {"option": "WDC260918P00700000", "bid": 232.55, "bid_size": 6.0, "ask": 245.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0009, "vega": 0.0809, "theta": -0.1579, "rho": -0.1118, "theo": 241.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 243.8, "last_trade_time": "2026-08-20T09:51:51", "percent_change": 0.0, "prev_day_close": 232.625}, {"option": "WDC260918C00710000", "bid": 0.24, "bid_size": 144.0, "ask": 2.47, "ask_size": 115.0, "iv": 0.8159, "open_interest": 348.0, "volume": 4.0, "delta": 0.0349, "gamma": 0.0007, "vega": 0.0981, "theta": -0.1352, "rho": 0.011, "theo": 1.2615, "change": 0.605, "open": 1.09, "high": 1.57, "low": 1.09, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-08-21T13:55:14", "percent_change": 62.6943, "prev_day_close": 0.964999970048666}, {"option": "WDC260918P00710000", "bid": 244.95, "bid_size": 5.0, "ask": 255.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0008, "vega": 0.0658, "theta": -0.1441, "rho": -0.0915, "theo": 251.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.74, "last_trade_time": "2026-08-12T09:30:44", "percent_change": 0.0, "prev_day_close": 242.474998474121}, {"option": "WDC260918C00720000", "bid": 0.23, "bid_size": 72.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.8139, "open_interest": 294.0, "volume": 1.0, "delta": 0.0315, "gamma": 0.0007, "vega": 0.0901, "theta": -0.125, "rho": 0.0099, "theo": 1.13, "change": 0.36, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T14:17:55", "percent_change": 39.5604, "prev_day_close": 0.910000000149012}, {"option": "WDC260918P00720000", "bid": 254.35, "bid_size": 6.0, "ask": 263.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0007, "vega": 0.0578, "theta": -0.1302, "rho": -0.0844, "theo": 260.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.55, "last_trade_time": "2026-08-04T11:13:08", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "WDC260918C00730000", "bid": 0.31, "bid_size": 43.0, "ask": 2.01, "ask_size": 64.0, "iv": 0.8365, "open_interest": 40.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0006, "vega": 0.0827, "theta": -0.1155, "rho": 0.009, "theo": 1.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-20T11:30:09", "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "WDC260918P00730000", "bid": 262.3, "bid_size": 1.0, "ask": 274.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0006, "vega": 0.0535, "theta": -0.1174, "rho": -0.0856, "theo": 270.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.8, "last_trade_time": "2026-08-04T13:18:07", "percent_change": 0.0, "prev_day_close": 261.899993896484}, {"option": "WDC260918C00740000", "bid": 0.18, "bid_size": 74.0, "ask": 1.49, "ask_size": 66.0, "iv": 0.8149, "open_interest": 310.0, "volume": 2.0, "delta": 0.0258, "gamma": 0.0006, "vega": 0.0761, "theta": -0.1068, "rho": 0.0081, "theo": 0.9098, "change": -0.31, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T13:50:16", "percent_change": -27.193, "prev_day_close": 1.14000000059605}, {"option": "WDC260918P00740000", "bid": 272.3, "bid_size": 1.0, "ask": 286.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0006, "vega": 0.0474, "theta": -0.1057, "rho": -0.0727, "theo": 280.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.9, "last_trade_time": "2026-08-03T10:46:08", "percent_change": 0.0, "prev_day_close": 270.074996948242}, {"option": "WDC260918C00750000", "bid": 0.41, "bid_size": 11.0, "ask": 1.36, "ask_size": 164.0, "iv": 0.8409, "open_interest": 216.0, "volume": 5.0, "delta": 0.0233, "gamma": 0.0005, "vega": 0.07, "theta": -0.0986, "rho": 0.0073, "theo": 0.8172, "change": -0.05, "open": 0.68, "high": 0.8, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T15:17:45", "percent_change": -6.84932, "prev_day_close": 0.730000019073486}, {"option": "WDC260918P00750000", "bid": 282.25, "bid_size": 1.0, "ask": 295.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0005, "vega": 0.0359, "theta": -0.0936, "rho": -0.051, "theo": 290.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.29, "last_trade_time": "2026-07-31T14:11:05", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "WDC260918C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 128.0, "iv": 0.8867, "open_interest": 120.0, "volume": 3.0, "delta": 0.0211, "gamma": 0.0005, "vega": 0.0643, "theta": -0.0911, "rho": 0.0066, "theo": 0.7346, "change": -0.555, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:19:36", "percent_change": -64.9123, "prev_day_close": 0.855000019073486}, {"option": "WDC260918P00760000", "bid": 292.25, "bid_size": 1.0, "ask": 306.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0004, "vega": 0.0299, "theta": -0.0815, "rho": -0.046, "theo": 300.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.25, "last_trade_time": "2026-08-13T10:10:39", "percent_change": 0.0, "prev_day_close": 290.850006103516}, {"option": "WDC260918C00770000", "bid": 0.06, "bid_size": 48.0, "ask": 1.76, "ask_size": 62.0, "iv": 0.8815, "open_interest": 38.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.0591, "theta": -0.0841, "rho": 0.006, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-20T12:38:52", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "WDC260918P00770000", "bid": 302.25, "bid_size": 1.0, "ask": 316.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0704, "rho": -0.0463, "theo": 310.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.62, "last_trade_time": "2026-07-24T09:34:19", "percent_change": 0.0, "prev_day_close": 301.25}, {"option": "WDC260918C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.829, "open_interest": 91.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0004, "vega": 0.0543, "theta": -0.0777, "rho": 0.0054, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-20T13:22:17", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "WDC260918P00780000", "bid": 312.85, "bid_size": 3.0, "ask": 324.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0603, "rho": -0.0454, "theo": 320.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.8, "last_trade_time": "2026-07-31T12:55:07", "percent_change": 0.0, "prev_day_close": 310.150009155273}, {"option": "WDC260918C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 109.0, "iv": 0.9821, "open_interest": 155.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0004, "vega": 0.05, "theta": -0.0717, "rho": 0.0049, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-08-18T11:31:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WDC260918P00790000", "bid": 322.25, "bid_size": 3.0, "ask": 336.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0517, "rho": -0.0241, "theo": 330.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 253.6, "last_trade_time": "2026-07-31T12:55:08", "percent_change": 0.0, "prev_day_close": 321.449996948242}, {"option": "WDC260918C00800000", "bid": 0.35, "bid_size": 1.0, "ask": 0.64, "ask_size": 26.0, "iv": 0.8613, "open_interest": 500.0, "volume": 6.0, "delta": 0.0142, "gamma": 0.0003, "vega": 0.046, "theta": -0.0662, "rho": 0.0045, "theo": 0.4835, "change": 0.185, "open": 0.31, "high": 0.5, "low": 0.31, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:13:40", "percent_change": 58.7302, "prev_day_close": 0.315000011585653}, {"option": "WDC260918P00800000", "bid": 332.3, "bid_size": 1.0, "ask": 345.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0432, "rho": -0.0194, "theo": 340.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.46, "last_trade_time": "2026-08-12T11:06:55", "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "WDC260918C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 117.0, "iv": 0.9062, "open_interest": 96.0, "volume": 21.0, "delta": 0.013, "gamma": 0.0003, "vega": 0.0423, "theta": -0.0612, "rho": 0.0041, "theo": 0.4365, "change": 0.48, "open": 0.6, "high": 1.07, "low": 0.6, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-21T14:23:01", "percent_change": 81.3559, "prev_day_close": 0.589999973773956}, {"option": "WDC260918P00810000", "bid": 342.25, "bid_size": 3.0, "ask": 355.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0359, "rho": -0.0192, "theo": 350.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.13, "last_trade_time": "2026-07-10T15:04:06", "percent_change": 0.0, "prev_day_close": 341.074996948242}, {"option": "WDC260918C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 97.0, "iv": 0.9226, "open_interest": 158.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0003, "vega": 0.0389, "theta": -0.0566, "rho": 0.0037, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T14:43:33", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "WDC260918P00820000", "bid": 352.3, "bid_size": 1.0, "ask": 364.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0292, "rho": -0.0195, "theo": 360.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-06-18T13:23:50", "percent_change": 0.0, "prev_day_close": 351.900009155273}, {"option": "WDC260918C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 117.0, "iv": 0.964, "open_interest": 61.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0002, "vega": 0.0359, "theta": -0.0523, "rho": 0.0034, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-20T12:30:55", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "WDC260918P00830000", "bid": 362.3, "bid_size": 1.0, "ask": 374.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0232, "rho": -0.0176, "theo": 370.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.35, "last_trade_time": "2026-06-17T15:20:34", "percent_change": 0.0, "prev_day_close": 361.274993896484}, {"option": "WDC260918C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 44.0, "iv": 0.9177, "open_interest": 37.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.0331, "theta": -0.0484, "rho": 0.0031, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-12T14:13:35", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "WDC260918P00840000", "bid": 372.25, "bid_size": 3.0, "ask": 385.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0184, "rho": -0.0075, "theo": 380.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.76, "last_trade_time": "2026-06-25T11:40:40", "percent_change": 0.0, "prev_day_close": 371.599990844727}, {"option": "WDC260918C00850000", "bid": 0.15, "bid_size": 2.0, "ask": 0.98, "ask_size": 121.0, "iv": 0.9558, "open_interest": 567.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0306, "theta": -0.0448, "rho": 0.0028, "theo": 0.2941, "change": -0.6, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T10:31:33", "percent_change": -76.9231, "prev_day_close": 0.77999997138977}, {"option": "WDC260918P00850000", "bid": 382.25, "bid_size": 3.0, "ask": 395.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0149, "rho": -0.0064, "theo": 390.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-06-23T09:30:40", "percent_change": 0.0, "prev_day_close": 379.925003051758}, {"option": "WDC260918C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 101.0, "iv": 1.0295, "open_interest": 66.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0282, "theta": -0.0416, "rho": 0.0026, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-13T11:17:21", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "WDC260918P00860000", "bid": 392.25, "bid_size": 3.0, "ask": 405.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0121, "rho": -0.0058, "theo": 400.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.5, "last_trade_time": "2026-06-24T14:13:36", "percent_change": 0.0, "prev_day_close": 391.024993896484}, {"option": "WDC260918C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 5.0, "iv": 1.0368, "open_interest": 31.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0261, "theta": -0.0386, "rho": 0.0023, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-08-04T15:50:00", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "WDC260918P00870000", "bid": 402.25, "bid_size": 3.0, "ask": 415.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0095, "rho": -0.0059, "theo": 410.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.125}, {"option": "WDC260918C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 62.0, "iv": 1.0277, "open_interest": 40.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0242, "theta": -0.036, "rho": 0.0021, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T15:05:51", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "WDC260918P00880000", "bid": 412.25, "bid_size": 1.0, "ask": 425.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.003, "theta": -0.0072, "rho": -0.0058, "theo": 420.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.3, "last_trade_time": "2026-07-10T14:15:54", "percent_change": 0.0, "prev_day_close": 410.175003051758}, {"option": "WDC260918C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 126.0, "iv": 1.0199, "open_interest": 45.0, "volume": 21.0, "delta": 0.0063, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0335, "rho": 0.002, "theo": 0.2046, "change": 0.25, "open": 0.39, "high": 0.97, "low": 0.39, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T14:23:01", "percent_change": 34.7222, "prev_day_close": 0.72000002861023}, {"option": "WDC260918P00890000", "bid": 424.55, "bid_size": 5.0, "ask": 435.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0027, "theta": -0.0052, "rho": -0.0049, "theo": 430.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.65, "last_trade_time": "2026-06-17T09:39:16", "percent_change": 0.0, "prev_day_close": 419.949996948242}, {"option": "WDC260918C00900000", "bid": 0.01, "bid_size": 100.0, "ask": 0.16, "ask_size": 2.0, "iv": 0.8424, "open_interest": 201.0, "volume": 43.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0313, "rho": 0.0018, "theo": 0.1879, "change": -0.12, "open": 0.1, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:47:24", "percent_change": -57.1429, "prev_day_close": 0.209999997168779}, {"option": "WDC260918P00900000", "bid": 434.05, "bid_size": 5.0, "ask": 447.15, "ask_size": 5.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0021, "theta": -0.0036, "rho": -0.0014, "theo": 440.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.850006103516}, {"option": "WDC260918C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9942, "open_interest": 26.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0195, "theta": -0.0293, "rho": 0.0017, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "WDC260918P00910000", "bid": 442.3, "bid_size": 1.0, "ask": 457.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.003, "rho": -0.0013, "theo": 450.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.949996948242}, {"option": "WDC260918C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 88.0, "iv": 1.0889, "open_interest": 50.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0275, "rho": 0.0016, "theo": 0.1599, "change": -0.365, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T12:05:45", "percent_change": -46.4968, "prev_day_close": 0.785000026226044}, {"option": "WDC260918P00920000", "bid": 454.05, "bid_size": 5.0, "ask": 466.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": -0.0011, "theo": 460.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.25}, {"option": "WDC260918C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 89.0, "iv": 1.1605, "open_interest": 63.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.017, "theta": -0.0258, "rho": 0.0014, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-17T11:48:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "WDC260918P00930000", "bid": 464.25, "bid_size": 5.0, "ask": 475.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": -0.0011, "theo": 470.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.349990844727}, {"option": "WDC260918C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 79.0, "iv": 1.1077, "open_interest": 37.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0243, "rho": 0.0013, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T12:51:03", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "WDC260918P00940000", "bid": 474.65, "bid_size": 5.0, "ask": 485.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": -0.0011, "theo": 480.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.050003051758}, {"option": "WDC260918C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 105.0, "iv": 1.0929, "open_interest": 25.0, "volume": 2.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.015, "theta": -0.0229, "rho": 0.0012, "theo": 0.1282, "change": -0.67, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T11:50:25", "percent_change": -88.1579, "prev_day_close": 0.759999990463257}, {"option": "WDC260918P00950000", "bid": 482.25, "bid_size": 5.0, "ask": 495.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": -0.0011, "theo": 490.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.175003051758}, {"option": "WDC260918C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 111.0, "iv": 1.3414, "open_interest": 214.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0217, "rho": 0.0012, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-17T13:36:34", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260918P00960000", "bid": 492.3, "bid_size": 6.0, "ask": 504.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": -0.0009, "theo": 500.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.9, "last_trade_time": "2026-07-10T14:16:05", "percent_change": 0.0, "prev_day_close": 491.224990844727}, {"option": "WDC260918C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 102.0, "iv": 1.2442, "open_interest": 63.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0205, "rho": 0.0011, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-08-05T14:31:50", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260918P00970000", "bid": 504.45, "bid_size": 9.0, "ask": 514.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0009, "theo": 510.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.050003051758}, {"option": "WDC260918C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 112.0, "iv": 1.2919, "open_interest": 133.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0195, "rho": 0.001, "theo": 0.1051, "change": -0.65, "open": 0.57, "high": 0.57, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T12:03:36", "percent_change": -62.5, "prev_day_close": 1.03999996185303}, {"option": "WDC260918P00980000", "bid": 514.65, "bid_size": 5.0, "ask": 524.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 520.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.399993896484}, {"option": "WDC260918C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 82.0, "iv": 1.0709, "open_interest": 500.0, "volume": 10.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0176, "rho": 0.0009, "theo": 0.0931, "change": -0.165, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:47:46", "percent_change": -62.2641, "prev_day_close": 0.264999985694885}, {"option": "WDC260918P01000000", "bid": 534.75, "bid_size": 6.0, "ask": 544.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 540.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.200012207031}, {"option": "WDC260918C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 15.0, "iv": 1.4278, "open_interest": 28.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0101, "theta": -0.016, "rho": 0.0008, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T14:26:05", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260918P01020000", "bid": 554.75, "bid_size": 5.0, "ask": 565.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 560.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.975006103516}, {"option": "WDC260918C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4526, "open_interest": 7.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0146, "rho": 0.0007, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-05T14:32:06", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC260918P01040000", "bid": 572.25, "bid_size": 1.0, "ask": 584.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 580.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 570.049987792969}, {"option": "WDC260918C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 110.0, "iv": 1.4793, "open_interest": 106.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0083, "theta": -0.0134, "rho": 0.0006, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-17T11:47:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC260918P01060000", "bid": 593.95, "bid_size": 5.0, "ask": 604.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 600.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 589.950012207031}, {"option": "WDC260918C01080000", "bid": 0.02, "bid_size": 9.0, "ask": 0.28, "ask_size": 75.0, "iv": 1.0959, "open_interest": 49.0, "volume": 30.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0076, "theta": -0.0123, "rho": 0.0006, "theo": 0.0604, "change": -1.795, "open": 0.06, "high": 0.35, "low": 0.02, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:59:03", "percent_change": -86.506, "prev_day_close": 2.07500004768372}, {"option": "WDC260918P01080000", "bid": 612.25, "bid_size": 3.0, "ask": 625.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 620.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.049987792969}, {"option": "WDC260918C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0148, "open_interest": 50.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0069, "theta": -0.0113, "rho": 0.0005, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:59:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WDC260918P01100000", "bid": 634.75, "bid_size": 5.0, "ask": 644.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 640.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 630.5}, {"option": "WDC260918C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 9.0, "iv": 1.0799, "open_interest": 19.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0063, "theta": -0.0104, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T09:59:47", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "WDC260918P01120000", "bid": 652.3, "bid_size": 1.0, "ask": 664.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 660.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.599975585938}, {"option": "WDC260918C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0871, "open_interest": 29.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0057, "theta": -0.0095, "rho": 0.0004, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-08-05T14:43:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WDC260918P01140000", "bid": 674.95, "bid_size": 5.0, "ask": 685.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 680.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 669.899993896484}, {"option": "WDC260918C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 1.1557, "open_interest": 106.0, "volume": 4.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0052, "theta": -0.0087, "rho": 0.0004, "theo": 0.0401, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:22:33", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "WDC260918P01160000", "bid": 694.25, "bid_size": 5.0, "ask": 704.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 700.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 584.56, "last_trade_time": "2026-07-31T09:37:25", "percent_change": 0.0, "prev_day_close": 690.049987792969}, {"option": "WDC260925C00250000", "bid": 208.3, "bid_size": 1.0, "ask": 218.9, "ask_size": 1.0, "iv": 1.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0396, "theta": -0.0489, "rho": 0.2336, "theo": 210.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.175003051758}, {"option": "WDC260925P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 1.0, "iv": 1.0639, "open_interest": 9.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0397, "theta": -0.049, "rho": -0.0047, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-18T14:39:44", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WDC260925C00260000", "bid": 198.2, "bid_size": 1.0, "ask": 208.95, "ask_size": 1.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.0472, "theta": -0.0564, "rho": 0.2421, "theo": 201.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.324996948242}, {"option": "WDC260925P00260000", "bid": 0.1, "bid_size": 1.0, "ask": 0.98, "ask_size": 6.0, "iv": 0.8691, "open_interest": 60.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0472, "theta": -0.0566, "rho": -0.0058, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T13:54:41", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "WDC260925C00270000", "bid": 187.4, "bid_size": 5.0, "ask": 197.95, "ask_size": 6.0, "iv": 1.0381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.0562, "theta": -0.0655, "rho": 0.2502, "theo": 191.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.550003051758}, {"option": "WDC260925P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.9166, "open_interest": 15.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.0564, "theta": -0.0657, "rho": -0.007, "theo": 0.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-18T11:15:12", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "WDC260925C00280000", "bid": 179.0, "bid_size": 5.0, "ask": 187.9, "ask_size": 6.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0004, "vega": 0.0674, "theta": -0.0764, "rho": 0.258, "theo": 181.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.375}, {"option": "WDC260925P00280000", "bid": 0.23, "bid_size": 58.0, "ask": 1.86, "ask_size": 70.0, "iv": 0.8511, "open_interest": 71.0, "volume": 3.0, "delta": -0.0195, "gamma": 0.0004, "vega": 0.0675, "theta": -0.0766, "rho": -0.0087, "theo": 0.8879, "change": -0.485, "open": 1.58, "high": 1.58, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-21T15:04:37", "percent_change": -35.2727, "prev_day_close": 1.37499995529652}, {"option": "WDC260925C00290000", "bid": 169.25, "bid_size": 6.0, "ask": 178.15, "ask_size": 6.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0005, "vega": 0.0807, "theta": -0.0895, "rho": 0.2653, "theo": 171.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.074996948242}, {"option": "WDC260925P00290000", "bid": 0.27, "bid_size": 6.0, "ask": 1.76, "ask_size": 6.0, "iv": 0.7946, "open_interest": 3.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0005, "vega": 0.0811, "theta": -0.0898, "rho": -0.0107, "theo": 1.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-20T14:23:41", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "WDC260925C00300000", "bid": 158.3, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0006, "vega": 0.0971, "theta": -0.1052, "rho": 0.272, "theo": 161.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "WDC260925P00300000", "bid": 0.51, "bid_size": 6.0, "ask": 3.75, "ask_size": 6.0, "iv": 0.8548, "open_interest": 46.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0006, "vega": 0.0974, "theta": -0.1056, "rho": -0.0134, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T11:49:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "WDC260925C00310000", "bid": 149.45, "bid_size": 6.0, "ask": 159.45, "ask_size": 6.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0007, "vega": 0.1165, "theta": -0.1241, "rho": 0.278, "theo": 152.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.375}, {"option": "WDC260925P00310000", "bid": 0.83, "bid_size": 6.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.8195, "open_interest": 7.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0008, "vega": 0.117, "theta": -0.1246, "rho": -0.0167, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-18T13:45:24", "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "WDC260925C00320000", "bid": 140.75, "bid_size": 6.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0009, "vega": 0.1397, "theta": -0.1464, "rho": 0.283, "theo": 142.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.675003051758}, {"option": "WDC260925P00320000", "bid": 0.67, "bid_size": 50.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.7428, "open_interest": 24.0, "volume": 2.0, "delta": -0.047, "gamma": 0.0009, "vega": 0.1401, "theta": -0.147, "rho": -0.0209, "theo": 2.2274, "change": -0.29, "open": 2.09, "high": 2.1, "low": 2.09, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T11:30:18", "percent_change": -12.1339, "prev_day_close": 2.39000004529953}, {"option": "WDC260925C00330000", "bid": 130.3, "bid_size": 9.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.8275, "open_interest": 2.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0011, "vega": 0.1666, "theta": -0.1724, "rho": 0.2868, "theo": 133.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-08-19T11:48:03", "percent_change": 0.0, "prev_day_close": 142.775001525879}, {"option": "WDC260925P00330000", "bid": 1.32, "bid_size": 71.0, "ask": 3.65, "ask_size": 33.0, "iv": 0.7179, "open_interest": 29.0, "volume": 3.0, "delta": -0.0587, "gamma": 0.0011, "vega": 0.1671, "theta": -0.1731, "rho": -0.026, "theo": 2.8474, "change": -0.63, "open": 3.43, "high": 3.43, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T15:04:37", "percent_change": -18.4751, "prev_day_close": 3.40999995172024}, {"option": "WDC260925C00335000", "bid": 125.9, "bid_size": 6.0, "ask": 136.95, "ask_size": 6.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0012, "vega": 0.1816, "theta": -0.1868, "rho": 0.2882, "theo": 128.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.175003051758}, {"option": "WDC260925P00335000", "bid": 0.81, "bid_size": 7.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.6959, "open_interest": 108.0, "volume": 1.0, "delta": -0.0656, "gamma": 0.0012, "vega": 0.1822, "theta": -0.1876, "rho": -0.029, "theo": 3.2215, "change": 0.56, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T15:58:26", "percent_change": 22.5807, "prev_day_close": 2.47999990452081}, {"option": "WDC260925C00340000", "bid": 120.4, "bid_size": 6.0, "ask": 130.35, "ask_size": 6.0, "iv": 0.778, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0013, "vega": 0.1974, "theta": -0.2021, "rho": 0.2893, "theo": 124.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-08-19T10:55:50", "percent_change": 0.0, "prev_day_close": 133.375}, {"option": "WDC260925P00340000", "bid": 2.01, "bid_size": 8.0, "ask": 4.65, "ask_size": 9.0, "iv": 0.7136, "open_interest": 26.0, "volume": 2.0, "delta": -0.0731, "gamma": 0.0013, "vega": 0.1981, "theta": -0.2031, "rho": -0.0326, "theo": 3.6448, "change": -0.935, "open": 4.0, "high": 4.0, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-21T15:58:26", "percent_change": -25.8645, "prev_day_close": 3.61499989032745}, {"option": "WDC260925C00345000", "bid": 115.55, "bid_size": 10.0, "ask": 127.9, "ask_size": 6.0, "iv": 0.8056, "open_interest": 5.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0014, "vega": 0.214, "theta": -0.2184, "rho": 0.2901, "theo": 119.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.65, "last_trade_time": "2026-08-19T10:55:51", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "WDC260925P00345000", "bid": 1.35, "bid_size": 15.0, "ask": 5.65, "ask_size": 19.0, "iv": 0.6952, "open_interest": 5.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0014, "vega": 0.2148, "theta": -0.2194, "rho": -0.0359, "theo": 4.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T11:49:25", "percent_change": 0.0, "prev_day_close": 5.62500011920929}, {"option": "WDC260925C00350000", "bid": 111.7, "bid_size": 10.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0016, "vega": 0.2318, "theta": -0.2354, "rho": 0.2903, "theo": 115.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.375}, {"option": "WDC260925P00350000", "bid": 3.45, "bid_size": 43.0, "ask": 7.25, "ask_size": 96.0, "iv": 0.7508, "open_interest": 275.0, "volume": 5.0, "delta": -0.0904, "gamma": 0.0016, "vega": 0.2325, "theta": -0.2365, "rho": -0.0401, "theo": 4.6588, "change": -0.775, "open": 4.9, "high": 4.9, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T14:44:46", "percent_change": -15.122, "prev_day_close": 5.125}, {"option": "WDC260925C00355000", "bid": 107.2, "bid_size": 6.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0017, "vega": 0.2499, "theta": -0.2532, "rho": 0.2902, "theo": 111.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "WDC260925P00355000", "bid": 3.15, "bid_size": 12.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.7044, "open_interest": 4.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0017, "vega": 0.2504, "theta": -0.2544, "rho": -0.0445, "theo": 5.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-19T15:28:48", "percent_change": 0.0, "prev_day_close": 5.49000000953674}, {"option": "WDC260925C00360000", "bid": 102.8, "bid_size": 21.0, "ask": 113.15, "ask_size": 23.0, "iv": 0.7594, "open_interest": 1.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0018, "vega": 0.2687, "theta": -0.2716, "rho": 0.2898, "theo": 106.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.7, "last_trade_time": "2026-08-17T09:30:27", "percent_change": 0.0, "prev_day_close": 115.474998474121}, {"option": "WDC260925P00360000", "bid": 3.7, "bid_size": 59.0, "ask": 8.65, "ask_size": 84.0, "iv": 0.724, "open_interest": 31.0, "volume": 2.0, "delta": -0.1109, "gamma": 0.0019, "vega": 0.2696, "theta": -0.2729, "rho": -0.0488, "theo": 5.9281, "change": -1.325, "open": 5.98, "high": 5.98, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:54:39", "percent_change": -19.4139, "prev_day_close": 6.8250002861023}, {"option": "WDC260925C00365000", "bid": 100.0, "bid_size": 11.0, "ask": 107.0, "ask_size": 12.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.002, "vega": 0.2883, "theta": -0.2905, "rho": 0.2888, "theo": 102.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "WDC260925P00365000", "bid": 4.6, "bid_size": 11.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.6882, "open_interest": 55.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.002, "vega": 0.289, "theta": -0.2919, "rho": -0.0541, "theo": 6.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-08-20T12:41:44", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "WDC260925C00370000", "bid": 95.4, "bid_size": 5.0, "ask": 103.0, "ask_size": 14.0, "iv": 0.7372, "open_interest": 1.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0021, "vega": 0.3079, "theta": -0.3097, "rho": 0.2874, "theo": 98.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.2, "last_trade_time": "2026-08-19T10:56:03", "percent_change": 0.0, "prev_day_close": 107.474998474121}, {"option": "WDC260925P00370000", "bid": 3.55, "bid_size": 123.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.6421, "open_interest": 73.0, "volume": 4.0, "delta": -0.1345, "gamma": 0.0021, "vega": 0.3086, "theta": -0.3113, "rho": -0.0596, "theo": 7.4888, "change": 0.0, "open": 7.55, "high": 7.55, "low": 7.15, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T13:20:48", "percent_change": 3.17891e-06, "prev_day_close": 7.49999976158142}, {"option": "WDC260925C00375000", "bid": 92.55, "bid_size": 6.0, "ask": 99.0, "ask_size": 19.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0023, "vega": 0.3276, "theta": -0.3292, "rho": 0.2857, "theo": 94.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.125}, {"option": "WDC260925P00375000", "bid": 6.6, "bid_size": 55.0, "ask": 10.75, "ask_size": 99.0, "iv": 0.716, "open_interest": 34.0, "volume": 3.0, "delta": -0.1476, "gamma": 0.0023, "vega": 0.3288, "theta": -0.331, "rho": -0.0648, "theo": 8.3909, "change": -1.4, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:23:43", "percent_change": -16.6667, "prev_day_close": 8.39999985694885}, {"option": "WDC260925C00380000", "bid": 88.4, "bid_size": 7.0, "ask": 95.0, "ask_size": 19.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0024, "vega": 0.3478, "theta": -0.3488, "rho": 0.2834, "theo": 90.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "WDC260925P00380000", "bid": 6.65, "bid_size": 87.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6745, "open_interest": 44.0, "volume": 4.0, "delta": -0.1614, "gamma": 0.0024, "vega": 0.3486, "theta": -0.3507, "rho": -0.0714, "theo": 9.3776, "change": -1.89, "open": 9.5, "high": 9.5, "low": 8.26, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-21T15:56:53", "percent_change": -18.6207, "prev_day_close": 10.1500000953674}, {"option": "WDC260925C00385000", "bid": 84.3, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0026, "vega": 0.3676, "theta": -0.3684, "rho": 0.2807, "theo": 86.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "WDC260925P00385000", "bid": 8.55, "bid_size": 12.0, "ask": 14.35, "ask_size": 21.0, "iv": 0.7306, "open_interest": 34.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0026, "vega": 0.3684, "theta": -0.3703, "rho": -0.0776, "theo": 10.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-08-20T12:28:16", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "WDC260925C00390000", "bid": 80.15, "bid_size": 6.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0027, "vega": 0.387, "theta": -0.3876, "rho": 0.2777, "theo": 82.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "WDC260925P00390000", "bid": 7.8, "bid_size": 94.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6527, "open_interest": 43.0, "volume": 9.0, "delta": -0.1913, "gamma": 0.0027, "vega": 0.3883, "theta": -0.3898, "rho": -0.0837, "theo": 11.6253, "change": -0.7, "open": 10.0, "high": 12.11, "low": 10.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-21T15:49:07", "percent_change": -6.14035, "prev_day_close": 11.4000000953674}, {"option": "WDC260925C00395000", "bid": 77.05, "bid_size": 6.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.7426, "open_interest": 8.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0028, "vega": 0.4063, "theta": -0.4066, "rho": 0.2742, "theo": 78.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.2, "last_trade_time": "2026-08-14T15:55:58", "percent_change": 0.0, "prev_day_close": 88.9749984741211}, {"option": "WDC260925P00395000", "bid": 8.9, "bid_size": 72.0, "ask": 15.8, "ask_size": 67.0, "iv": 0.6876, "open_interest": 25.0, "volume": 14.0, "delta": -0.2073, "gamma": 0.0029, "vega": 0.4071, "theta": -0.4088, "rho": -0.0912, "theo": 12.8914, "change": -0.775, "open": 13.4, "high": 13.4, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-21T15:52:35", "percent_change": -6.21242, "prev_day_close": 12.4749999046326}, {"option": "WDC260925C00400000", "bid": 72.25, "bid_size": 12.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.7216, "open_interest": 4.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.003, "vega": 0.425, "theta": -0.425, "rho": 0.2703, "theo": 75.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-08-19T11:27:12", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "WDC260925P00400000", "bid": 10.25, "bid_size": 147.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.673, "open_interest": 79.0, "volume": 11.0, "delta": -0.2239, "gamma": 0.003, "vega": 0.4259, "theta": -0.4274, "rho": -0.0982, "theo": 14.2574, "change": 0.125, "open": 13.89, "high": 14.0, "low": 12.72, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:50:57", "percent_change": 0.900901, "prev_day_close": 13.875}, {"option": "WDC260925C00405000", "bid": 69.3, "bid_size": 5.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0031, "vega": 0.4427, "theta": -0.4427, "rho": 0.2662, "theo": 71.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.875}, {"option": "WDC260925P00405000", "bid": 13.15, "bid_size": 10.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.6728, "open_interest": 26.0, "volume": 4.0, "delta": -0.2412, "gamma": 0.0031, "vega": 0.4441, "theta": -0.4452, "rho": -0.1053, "theo": 15.7262, "change": -0.39, "open": 16.0, "high": 16.0, "low": 15.05, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-08-21T12:17:22", "percent_change": -2.51613, "prev_day_close": 15.5}, {"option": "WDC260925C00410000", "bid": 65.35, "bid_size": 6.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.7179, "open_interest": 6.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0032, "vega": 0.4598, "theta": -0.4596, "rho": 0.2616, "theo": 68.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.15, "last_trade_time": "2026-08-19T10:55:33", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "WDC260925P00410000", "bid": 13.65, "bid_size": 111.0, "ask": 21.1, "ask_size": 102.0, "iv": 0.6998, "open_interest": 75.0, "volume": 4.0, "delta": -0.259, "gamma": 0.0033, "vega": 0.4606, "theta": -0.4623, "rho": -0.1132, "theo": 17.299, "change": -0.62, "open": 16.77, "high": 18.78, "low": 16.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-08-21T15:53:23", "percent_change": -3.63636, "prev_day_close": 17.0500001907349}, {"option": "WDC260925C00415000", "bid": 62.55, "bid_size": 13.0, "ask": 69.55, "ask_size": 17.0, "iv": 0.7204, "open_interest": 4.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0034, "vega": 0.476, "theta": -0.4756, "rho": 0.2567, "theo": 64.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.13, "last_trade_time": "2026-08-10T15:14:31", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "WDC260925P00415000", "bid": 16.45, "bid_size": 68.0, "ask": 22.75, "ask_size": 98.0, "iv": 0.7105, "open_interest": 26.0, "volume": 7.0, "delta": -0.2773, "gamma": 0.0034, "vega": 0.4769, "theta": -0.4785, "rho": -0.1208, "theo": 18.9783, "change": 0.165, "open": 16.12, "high": 20.3, "low": 16.12, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-08-21T15:58:33", "percent_change": 0.878825, "prev_day_close": 18.7750005722046}, {"option": "WDC260925C00420000", "bid": 60.1, "bid_size": 6.0, "ask": 66.35, "ask_size": 18.0, "iv": 0.7268, "open_interest": 8.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0035, "vega": 0.4908, "theta": -0.4906, "rho": 0.2516, "theo": 61.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.11, "last_trade_time": "2026-08-10T10:07:08", "percent_change": 0.0, "prev_day_close": 70.5750007629394}, {"option": "WDC260925P00420000", "bid": 18.15, "bid_size": 55.0, "ask": 24.55, "ask_size": 95.0, "iv": 0.7093, "open_interest": 31.0, "volume": 5.0, "delta": -0.2957, "gamma": 0.0035, "vega": 0.4921, "theta": -0.4935, "rho": -0.1286, "theo": 20.7423, "change": 0.465, "open": 21.85, "high": 21.85, "low": 19.5, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-08-21T15:58:33", "percent_change": 2.32791, "prev_day_close": 19.9750003814697}, {"option": "WDC260925C00425000", "bid": 55.4, "bid_size": 25.0, "ask": 62.85, "ask_size": 25.0, "iv": 0.7058, "open_interest": 7.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0036, "vega": 0.5047, "theta": -0.5045, "rho": 0.2462, "theo": 58.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.7, "last_trade_time": "2026-08-19T11:19:16", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "WDC260925P00425000", "bid": 19.45, "bid_size": 36.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.6894, "open_interest": 68.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0036, "vega": 0.5054, "theta": -0.5075, "rho": -0.1364, "theo": 22.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-20T11:29:30", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "WDC260925C00430000", "bid": 53.5, "bid_size": 7.0, "ask": 61.0, "ask_size": 11.0, "iv": 0.7266, "open_interest": 2.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0036, "vega": 0.5174, "theta": -0.5171, "rho": 0.2404, "theo": 55.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.27, "last_trade_time": "2026-08-10T10:03:26", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "WDC260925P00430000", "bid": 20.25, "bid_size": 107.0, "ask": 28.4, "ask_size": 55.0, "iv": 0.6902, "open_interest": 196.0, "volume": 66.0, "delta": -0.3342, "gamma": 0.0037, "vega": 0.5181, "theta": -0.5204, "rho": -0.1439, "theo": 24.6458, "change": -0.825, "open": 24.72, "high": 24.92, "low": 22.64, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-21T15:04:39", "percent_change": -3.50691, "prev_day_close": 23.5250005722046}, {"option": "WDC260925C00435000", "bid": 50.55, "bid_size": 23.0, "ask": 58.0, "ask_size": 16.0, "iv": 0.7239, "open_interest": 3.0, "volume": 2.0, "delta": 0.648, "gamma": 0.0037, "vega": 0.5286, "theta": -0.5285, "rho": 0.2346, "theo": 52.8116, "change": -7.275, "open": 53.75, "high": 53.75, "low": 53.5, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-21T15:52:20", "percent_change": -11.9704, "prev_day_close": 60.7750015258789}, {"option": "WDC260925P00435000", "bid": 22.45, "bid_size": 76.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.6576, "open_interest": 58.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0038, "vega": 0.529, "theta": -0.532, "rho": -0.1539, "theo": 26.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-08-20T15:02:30", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "WDC260925C00440000", "bid": 48.4, "bid_size": 10.0, "ask": 54.9, "ask_size": 97.0, "iv": 0.726, "open_interest": 10.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0038, "vega": 0.5384, "theta": -0.5386, "rho": 0.2286, "theo": 50.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-08-19T10:08:07", "percent_change": 0.0, "prev_day_close": 58.1749992370606}, {"option": "WDC260925P00440000", "bid": 25.45, "bid_size": 86.0, "ask": 31.5, "ask_size": 38.0, "iv": 0.6866, "open_interest": 24.0, "volume": 2.0, "delta": -0.3738, "gamma": 0.0038, "vega": 0.539, "theta": -0.5422, "rho": -0.1601, "theo": 28.9959, "change": 0.0, "open": 27.81, "high": 28.0, "low": 27.81, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-21T15:55:50", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "WDC260925C00445000", "bid": 45.2, "bid_size": 27.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.7183, "open_interest": 3.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0039, "vega": 0.5469, "theta": -0.5474, "rho": 0.2222, "theo": 47.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.06, "last_trade_time": "2026-08-18T09:36:14", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "WDC260925P00445000", "bid": 26.65, "bid_size": 93.0, "ask": 35.45, "ask_size": 58.0, "iv": 0.6912, "open_interest": 35.0, "volume": 1.0, "delta": -0.3938, "gamma": 0.0039, "vega": 0.5473, "theta": -0.5512, "rho": -0.1687, "theo": 31.3362, "change": 0.45, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-08-21T12:45:10", "percent_change": 1.51771, "prev_day_close": 29.6499996185303}, {"option": "WDC260925C00450000", "bid": 43.1, "bid_size": 17.0, "ask": 49.2, "ask_size": 65.0, "iv": 0.7199, "open_interest": 65.0, "volume": 2.0, "delta": 0.5885, "gamma": 0.0039, "vega": 0.554, "theta": -0.5547, "rho": 0.2158, "theo": 44.8645, "change": -7.225, "open": 47.0, "high": 47.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-21T15:59:07", "percent_change": -13.8344, "prev_day_close": 52.2250003814697}, {"option": "WDC260925P00450000", "bid": 30.25, "bid_size": 104.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.7024, "open_interest": 34.0, "volume": 2.0, "delta": -0.414, "gamma": 0.0039, "vega": 0.5542, "theta": -0.5587, "rho": -0.1772, "theo": 33.8112, "change": 5.63, "open": 33.45, "high": 37.13, "low": 33.45, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-08-21T15:59:29", "percent_change": 17.873, "prev_day_close": 31.4999990463257}, {"option": "WDC260925C00455000", "bid": 39.95, "bid_size": 30.0, "ask": 46.25, "ask_size": 72.0, "iv": 0.709, "open_interest": 4.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.004, "vega": 0.5595, "theta": -0.5607, "rho": 0.2095, "theo": 42.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-08-19T11:47:54", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "WDC260925P00455000", "bid": 31.0, "bid_size": 11.0, "ask": 40.4, "ask_size": 62.0, "iv": 0.6854, "open_interest": 10.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.004, "vega": 0.5597, "theta": -0.5648, "rho": -0.1838, "theo": 36.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-08-19T14:15:48", "percent_change": 0.0, "prev_day_close": 35.1749992370606}, {"option": "WDC260925C00460000", "bid": 37.6, "bid_size": 33.0, "ask": 43.85, "ask_size": 128.0, "iv": 0.7085, "open_interest": 6.0, "volume": 2.0, "delta": 0.5488, "gamma": 0.004, "vega": 0.5636, "theta": -0.5653, "rho": 0.2029, "theo": 40.1124, "change": -3.75, "open": 42.0, "high": 43.9, "low": 42.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -7.86988, "prev_day_close": 47.6499996185303}, {"option": "WDC260925P00460000", "bid": 35.3, "bid_size": 101.0, "ask": 42.25, "ask_size": 22.0, "iv": 0.6928, "open_interest": 33.0, "volume": 4.0, "delta": -0.454, "gamma": 0.004, "vega": 0.5636, "theta": -0.5696, "rho": -0.1924, "theo": 39.0478, "change": 4.45, "open": 35.65, "high": 42.5, "low": 35.65, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-08-21T15:59:29", "percent_change": 11.7725, "prev_day_close": 37.7999992370606}, {"option": "WDC260925C00465000", "bid": 34.5, "bid_size": 53.0, "ask": 42.9, "ask_size": 130.0, "iv": 0.7124, "open_interest": 4.0, "volume": 5.0, "delta": 0.5291, "gamma": 0.004, "vega": 0.5663, "theta": -0.5685, "rho": 0.1962, "theo": 37.8968, "change": -4.85, "open": 40.5, "high": 42.0, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-21T15:38:29", "percent_change": -10.8018, "prev_day_close": 44.8999996185303}, {"option": "WDC260925P00465000", "bid": 36.0, "bid_size": 14.0, "ask": 45.75, "ask_size": 39.0, "iv": 0.6819, "open_interest": 27.0, "volume": 4.0, "delta": -0.4736, "gamma": 0.004, "vega": 0.566, "theta": -0.573, "rho": -0.1993, "theo": 41.8001, "change": -0.675, "open": 38.0, "high": 45.1, "low": 38.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-08-21T14:54:26", "percent_change": -1.73411, "prev_day_close": 38.9250011444092}, {"option": "WDC260925C00470000", "bid": 33.85, "bid_size": 21.0, "ask": 37.95, "ask_size": 20.0, "iv": 0.701, "open_interest": 30.0, "volume": 5.0, "delta": 0.5096, "gamma": 0.004, "vega": 0.5676, "theta": -0.5703, "rho": 0.1897, "theo": 35.7853, "change": -2.6, "open": 39.7, "high": 40.0, "low": 35.95, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T15:59:29", "percent_change": -6.10329, "prev_day_close": 42.6000003814697}, {"option": "WDC260925P00470000", "bid": 39.55, "bid_size": 84.0, "ask": 47.3, "ask_size": 25.0, "iv": 0.6768, "open_interest": 41.0, "volume": 5.0, "delta": -0.4932, "gamma": 0.004, "vega": 0.5674, "theta": -0.575, "rho": -0.2096, "theo": 44.6809, "change": 0.85, "open": 41.85, "high": 44.16, "low": 41.85, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-08-21T13:48:00", "percent_change": 2.03349, "prev_day_close": 41.7999992370606}, {"option": "WDC260925C00475000", "bid": 30.7, "bid_size": 51.0, "ask": 38.0, "ask_size": 36.0, "iv": 0.7099, "open_interest": 21.0, "volume": 3.0, "delta": 0.4904, "gamma": 0.004, "vega": 0.5676, "theta": -0.5709, "rho": 0.1832, "theo": 33.7743, "change": -2.95, "open": 37.5, "high": 38.0, "low": 37.5, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T11:48:50", "percent_change": -7.20391, "prev_day_close": 40.9500007629394}, {"option": "WDC260925P00475000", "bid": 42.25, "bid_size": 60.0, "ask": 50.15, "ask_size": 24.0, "iv": 0.6739, "open_interest": 14.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.004, "vega": 0.5668, "theta": -0.5758, "rho": -0.2134, "theo": 47.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-08-18T10:12:50", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "WDC260925C00480000", "bid": 30.35, "bid_size": 6.0, "ask": 36.0, "ask_size": 69.0, "iv": 0.7239, "open_interest": 44.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.004, "vega": 0.5663, "theta": -0.5702, "rho": 0.1765, "theo": 31.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-19T15:31:10", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "WDC260925P00480000", "bid": 45.0, "bid_size": 15.0, "ask": 54.25, "ask_size": 37.0, "iv": 0.6808, "open_interest": 14.0, "volume": 3.0, "delta": -0.5318, "gamma": 0.004, "vega": 0.5655, "theta": -0.5753, "rho": -0.222, "theo": 50.7506, "change": 1.65, "open": 50.4, "high": 50.4, "low": 50.15, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-08-21T10:40:39", "percent_change": 3.40206, "prev_day_close": 48.5}, {"option": "WDC260925C00485000", "bid": 26.65, "bid_size": 44.0, "ask": 33.95, "ask_size": 51.0, "iv": 0.7062, "open_interest": 18.0, "volume": 6.0, "delta": 0.4528, "gamma": 0.004, "vega": 0.5637, "theta": -0.5683, "rho": 0.17, "theo": 30.0469, "change": -0.275, "open": 39.62, "high": 39.62, "low": 35.7, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-08-21T09:37:16", "percent_change": -0.764421, "prev_day_close": 35.9750003814697}, {"option": "WDC260925P00485000", "bid": 48.0, "bid_size": 8.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.6709, "open_interest": 5.0, "volume": 1.0, "delta": -0.5506, "gamma": 0.004, "vega": 0.5625, "theta": -0.5735, "rho": -0.2285, "theo": 53.9318, "change": -1.375, "open": 50.05, "high": 50.05, "low": 50.05, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-21T09:45:37", "percent_change": -2.6738, "prev_day_close": 51.4249992370606}, {"option": "WDC260925C00490000", "bid": 25.15, "bid_size": 51.0, "ask": 32.3, "ask_size": 101.0, "iv": 0.71, "open_interest": 16.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0039, "vega": 0.5601, "theta": -0.5653, "rho": 0.1636, "theo": 28.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-08-19T09:49:02", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "WDC260925P00490000", "bid": 51.8, "bid_size": 11.0, "ask": 61.0, "ask_size": 11.0, "iv": 0.6884, "open_interest": 46.0, "volume": 0.0, "delta": -0.569, "gamma": 0.004, "vega": 0.5581, "theta": -0.5707, "rho": -0.2348, "theo": 57.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-08-18T15:55:00", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "WDC260925C00495000", "bid": 23.25, "bid_size": 70.0, "ask": 30.65, "ask_size": 125.0, "iv": 0.7087, "open_interest": 19.0, "volume": 2.0, "delta": 0.4166, "gamma": 0.0039, "vega": 0.5554, "theta": -0.5612, "rho": 0.1573, "theo": 26.6911, "change": -3.575, "open": 28.7, "high": 28.7, "low": 28.6, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-21T13:24:32", "percent_change": -11.1111, "prev_day_close": 32.1750001907349}, {"option": "WDC260925P00495000", "bid": 55.0, "bid_size": 8.0, "ask": 63.05, "ask_size": 16.0, "iv": 0.676, "open_interest": 24.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0039, "vega": 0.5533, "theta": -0.5667, "rho": -0.2394, "theo": 60.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-18T15:57:01", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "WDC260925C00500000", "bid": 23.0, "bid_size": 38.0, "ask": 29.1, "ask_size": 123.0, "iv": 0.7217, "open_interest": 58.0, "volume": 17.0, "delta": 0.3992, "gamma": 0.0038, "vega": 0.5495, "theta": -0.5561, "rho": 0.151, "theo": 25.1444, "change": -3.505, "open": 33.15, "high": 34.22, "low": 27.95, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-08-21T15:24:15", "percent_change": -11.0481, "prev_day_close": 31.7250003814697}, {"option": "WDC260925P00500000", "bid": 58.1, "bid_size": 60.0, "ask": 66.9, "ask_size": 20.0, "iv": 0.6773, "open_interest": 27.0, "volume": 2.0, "delta": -0.6047, "gamma": 0.0039, "vega": 0.5476, "theta": -0.5618, "rho": -0.2467, "theo": 64.0231, "change": 1.275, "open": 61.1, "high": 61.1, "low": 61.1, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-08-21T13:53:33", "percent_change": 2.13121, "prev_day_close": 59.8250007629394}, {"option": "WDC260925C00505000", "bid": 20.25, "bid_size": 46.0, "ask": 27.6, "ask_size": 97.0, "iv": 0.7111, "open_interest": 9.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0038, "vega": 0.5427, "theta": -0.5501, "rho": 0.1448, "theo": 23.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.87, "last_trade_time": "2026-08-19T09:48:27", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "WDC260925P00505000", "bid": 62.0, "bid_size": 8.0, "ask": 69.95, "ask_size": 14.0, "iv": 0.6771, "open_interest": 5.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0038, "vega": 0.5403, "theta": -0.5559, "rho": -0.2527, "theo": 67.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.45, "last_trade_time": "2026-08-20T10:37:00", "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "WDC260925C00510000", "bid": 18.45, "bid_size": 76.0, "ask": 26.2, "ask_size": 72.0, "iv": 0.7085, "open_interest": 31.0, "volume": 2.0, "delta": 0.3657, "gamma": 0.0037, "vega": 0.5352, "theta": -0.5432, "rho": 0.139, "theo": 22.2992, "change": -3.35, "open": 24.25, "high": 24.25, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-21T13:03:06", "percent_change": -12.204, "prev_day_close": 27.4499998092651}, {"option": "WDC260925P00510000", "bid": 66.0, "bid_size": 38.0, "ask": 73.75, "ask_size": 17.0, "iv": 0.6834, "open_interest": 17.0, "volume": 1.0, "delta": -0.6385, "gamma": 0.0038, "vega": 0.5316, "theta": -0.5492, "rho": -0.2571, "theo": 71.1755, "change": 1.195, "open": 68.67, "high": 68.67, "low": 68.67, "tick": "up", "last_trade_price": 68.67, "last_trade_time": "2026-08-21T11:30:47", "percent_change": 1.77103, "prev_day_close": 67.4749984741211}, {"option": "WDC260925C00515000", "bid": 18.0, "bid_size": 63.0, "ask": 24.9, "ask_size": 121.0, "iv": 0.7182, "open_interest": 21.0, "volume": 1.0, "delta": 0.3496, "gamma": 0.0036, "vega": 0.527, "theta": -0.5356, "rho": 0.1332, "theo": 20.9921, "change": 0.675, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-21T10:04:53", "percent_change": 2.60366, "prev_day_close": 25.9250001907349}, {"option": "WDC260925P00515000", "bid": 69.0, "bid_size": 8.0, "ask": 76.35, "ask_size": 6.0, "iv": 0.6671, "open_interest": 3.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0037, "vega": 0.5232, "theta": -0.5417, "rho": -0.26, "theo": 74.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-08-17T09:59:32", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "WDC260925C00520000", "bid": 16.75, "bid_size": 35.0, "ask": 23.55, "ask_size": 145.0, "iv": 0.7186, "open_interest": 16.0, "volume": 8.0, "delta": 0.3341, "gamma": 0.0036, "vega": 0.5179, "theta": -0.5272, "rho": 0.1274, "theo": 19.7584, "change": -4.79, "open": 20.66, "high": 20.66, "low": 20.66, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-08-21T15:44:14", "percent_change": -18.8212, "prev_day_close": 25.4499998092651}, {"option": "WDC260925P00520000", "bid": 73.0, "bid_size": 14.0, "ask": 80.05, "ask_size": 6.0, "iv": 0.6694, "open_interest": 2.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0036, "vega": 0.5145, "theta": -0.5335, "rho": -0.2664, "theo": 78.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.11, "last_trade_time": "2026-08-20T12:16:15", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "WDC260925C00525000", "bid": 14.85, "bid_size": 135.0, "ask": 22.45, "ask_size": 74.0, "iv": 0.7136, "open_interest": 143.0, "volume": 2.0, "delta": 0.3191, "gamma": 0.0035, "vega": 0.5082, "theta": -0.5183, "rho": 0.1218, "theo": 18.5954, "change": -2.6, "open": 20.6, "high": 20.6, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-21T12:27:29", "percent_change": -11.3537, "prev_day_close": 22.9000005722046}, {"option": "WDC260925P00525000", "bid": 78.4, "bid_size": 24.0, "ask": 85.0, "ask_size": 15.0, "iv": 0.697, "open_interest": 4.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0036, "vega": 0.5039, "theta": -0.5247, "rho": -0.2704, "theo": 82.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.66, "last_trade_time": "2026-08-19T12:25:06", "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "WDC260925C00530000", "bid": 14.15, "bid_size": 70.0, "ask": 21.3, "ask_size": 133.0, "iv": 0.7188, "open_interest": 10.0, "volume": 2.0, "delta": 0.3046, "gamma": 0.0034, "vega": 0.4981, "theta": -0.5088, "rho": 0.1166, "theo": 17.4991, "change": -2.645, "open": 19.0, "high": 19.33, "low": 19.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-08-21T10:32:45", "percent_change": -12.0364, "prev_day_close": 21.9750003814697}, {"option": "WDC260925P00530000", "bid": 81.0, "bid_size": 47.0, "ask": 89.5, "ask_size": 35.0, "iv": 0.691, "open_interest": 13.0, "volume": 2.0, "delta": -0.7003, "gamma": 0.0035, "vega": 0.4946, "theta": -0.5154, "rho": -0.2777, "theo": 86.3825, "change": 1.975, "open": 83.45, "high": 83.45, "low": 83.3, "tick": "down", "last_trade_price": 83.3, "last_trade_time": "2026-08-21T13:01:20", "percent_change": 2.42853, "prev_day_close": 81.3250007629394}, {"option": "WDC260925C00535000", "bid": 12.8, "bid_size": 80.0, "ask": 20.25, "ask_size": 130.0, "iv": 0.7176, "open_interest": 25.0, "volume": 1.0, "delta": 0.2904, "gamma": 0.0034, "vega": 0.4874, "theta": -0.4985, "rho": 0.1113, "theo": 16.4437, "change": -2.8, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T10:03:53", "percent_change": -13.4615, "prev_day_close": 20.8000001907349}, {"option": "WDC260925P00535000", "bid": 85.0, "bid_size": 6.0, "ask": 92.6, "ask_size": 9.0, "iv": 0.6832, "open_interest": 28.0, "volume": 4.0, "delta": -0.7145, "gamma": 0.0034, "vega": 0.4814, "theta": -0.5055, "rho": -0.274, "theo": 90.3552, "change": 1.935, "open": 86.61, "high": 87.41, "low": 86.61, "tick": "up", "last_trade_price": 87.41, "last_trade_time": "2026-08-21T15:51:22", "percent_change": 2.26382, "prev_day_close": 85.4749984741211}, {"option": "WDC260925C00540000", "bid": 11.55, "bid_size": 81.0, "ask": 19.3, "ask_size": 84.0, "iv": 0.7167, "open_interest": 52.0, "volume": 7.0, "delta": 0.2769, "gamma": 0.0033, "vega": 0.4764, "theta": -0.4881, "rho": 0.1063, "theo": 15.4713, "change": -2.1, "open": 17.0, "high": 17.6, "low": 16.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T10:32:45", "percent_change": -10.6599, "prev_day_close": 19.6999998092651}, {"option": "WDC260925P00540000", "bid": 89.05, "bid_size": 21.0, "ask": 96.7, "ask_size": 9.0, "iv": 0.685, "open_interest": 5.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0033, "vega": 0.4713, "theta": -0.4953, "rho": -0.2786, "theo": 94.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.38, "last_trade_time": "2026-08-19T12:25:06", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "WDC260925C00545000", "bid": 13.05, "bid_size": 6.0, "ask": 18.35, "ask_size": 6.0, "iv": 0.7439, "open_interest": 19.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0032, "vega": 0.465, "theta": -0.4774, "rho": 0.1014, "theo": 14.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-08-20T10:54:01", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "WDC260925P00545000", "bid": 93.0, "bid_size": 5.0, "ask": 101.5, "ask_size": 14.0, "iv": 0.6923, "open_interest": 3.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0032, "vega": 0.4587, "theta": -0.4848, "rho": -0.2804, "theo": 98.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-08-20T15:34:13", "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "WDC260925C00550000", "bid": 12.15, "bid_size": 15.0, "ask": 17.05, "ask_size": 114.0, "iv": 0.7411, "open_interest": 25.0, "volume": 4.0, "delta": 0.2516, "gamma": 0.0031, "vega": 0.4535, "theta": -0.4664, "rho": 0.0967, "theo": 13.6968, "change": -3.805, "open": 15.0, "high": 16.45, "low": 13.62, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-08-21T15:55:26", "percent_change": -21.8364, "prev_day_close": 17.4250001907349}, {"option": "WDC260925P00550000", "bid": 97.0, "bid_size": 8.0, "ask": 104.8, "ask_size": 6.0, "iv": 0.6819, "open_interest": 6.0, "volume": 1.0, "delta": -0.7539, "gamma": 0.0031, "vega": 0.4478, "theta": -0.4739, "rho": -0.2862, "theo": 102.6193, "change": 7.175, "open": 103.8, "high": 103.8, "low": 103.8, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-08-21T10:17:28", "percent_change": 7.42561, "prev_day_close": 96.625}, {"option": "WDC260925C00555000", "bid": 11.35, "bid_size": 18.0, "ask": 15.3, "ask_size": 81.0, "iv": 0.733, "open_interest": 15.0, "volume": 2.0, "delta": 0.2396, "gamma": 0.003, "vega": 0.442, "theta": -0.4552, "rho": 0.0923, "theo": 12.8878, "change": -3.13, "open": 14.95, "high": 14.95, "low": 13.27, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-08-21T15:56:53", "percent_change": -19.0854, "prev_day_close": 16.4000000953674}, {"option": "WDC260925P00555000", "bid": 101.0, "bid_size": 6.0, "ask": 109.25, "ask_size": 6.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0031, "vega": 0.4344, "theta": -0.4629, "rho": -0.2867, "theo": 106.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "WDC260925C00560000", "bid": 8.55, "bid_size": 107.0, "ask": 15.85, "ask_size": 74.0, "iv": 0.7268, "open_interest": 23.0, "volume": 1.0, "delta": 0.2282, "gamma": 0.0029, "vega": 0.4303, "theta": -0.4438, "rho": 0.0881, "theo": 12.1271, "change": -0.875, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-08-21T14:33:59", "percent_change": -5.52923, "prev_day_close": 15.8250002861023}, {"option": "WDC260925P00560000", "bid": 104.9, "bid_size": 47.0, "ask": 115.3, "ask_size": 33.0, "iv": 0.7018, "open_interest": 4.0, "volume": 2.0, "delta": -0.7776, "gamma": 0.003, "vega": 0.4219, "theta": -0.4518, "rho": -0.2855, "theo": 111.0619, "change": 2.1, "open": 106.8, "high": 106.8, "low": 106.6, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-08-21T15:36:30", "percent_change": 2.00957, "prev_day_close": 104.5}, {"option": "WDC260925C00565000", "bid": 8.7, "bid_size": 33.0, "ask": 15.15, "ask_size": 6.0, "iv": 0.7392, "open_interest": 11.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0028, "vega": 0.4183, "theta": -0.4324, "rho": 0.0839, "theo": 11.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-19T12:15:38", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "WDC260925P00565000", "bid": 108.35, "bid_size": 13.0, "ask": 118.7, "ask_size": 6.0, "iv": 0.6808, "open_interest": 7.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0029, "vega": 0.4106, "theta": -0.4405, "rho": -0.2872, "theo": 115.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.75, "last_trade_time": "2026-08-17T10:23:58", "percent_change": 0.0, "prev_day_close": 109.724998474121}, {"option": "WDC260925C00570000", "bid": 7.65, "bid_size": 23.0, "ask": 14.45, "ask_size": 9.0, "iv": 0.7366, "open_interest": 13.0, "volume": 1.0, "delta": 0.2068, "gamma": 0.0027, "vega": 0.4063, "theta": -0.4209, "rho": 0.0799, "theo": 10.7418, "change": -1.82, "open": 12.03, "high": 12.03, "low": 12.03, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-21T11:33:15", "percent_change": -13.1408, "prev_day_close": 13.8499999046326}, {"option": "WDC260925P00570000", "bid": 112.85, "bid_size": 9.0, "ask": 121.35, "ask_size": 6.0, "iv": 0.66, "open_interest": 13.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0028, "vega": 0.397, "theta": -0.4292, "rho": -0.2884, "theo": 119.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-08-18T10:40:07", "percent_change": 0.0, "prev_day_close": 113.525001525879}, {"option": "WDC260925C00575000", "bid": 6.95, "bid_size": 11.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.7352, "open_interest": 11.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0026, "vega": 0.3944, "theta": -0.4094, "rho": 0.0761, "theo": 10.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.41, "last_trade_time": "2026-08-20T14:36:01", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "WDC260925P00575000", "bid": 117.65, "bid_size": 19.0, "ask": 125.75, "ask_size": 6.0, "iv": 0.6659, "open_interest": 4.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0027, "vega": 0.3861, "theta": -0.4179, "rho": -0.2918, "theo": 124.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.7, "last_trade_time": "2026-08-18T10:40:07", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "WDC260925C00580000", "bid": 5.05, "bid_size": 12.0, "ask": 13.25, "ask_size": 6.0, "iv": 0.7233, "open_interest": 25.0, "volume": 1.0, "delta": 0.1873, "gamma": 0.0026, "vega": 0.3828, "theta": -0.3979, "rho": 0.0725, "theo": 9.5212, "change": -1.67, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-08-21T11:33:15", "percent_change": -13.098, "prev_day_close": 12.75}, {"option": "WDC260925P00580000", "bid": 122.05, "bid_size": 21.0, "ask": 130.1, "ask_size": 6.0, "iv": 0.664, "open_interest": 61.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0026, "vega": 0.3724, "theta": -0.4067, "rho": -0.289, "theo": 128.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.64, "last_trade_time": "2026-08-19T09:39:03", "percent_change": 0.0, "prev_day_close": 122.224998474121}, {"option": "WDC260925C00585000", "bid": 5.7, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.7388, "open_interest": 5.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0025, "vega": 0.3712, "theta": -0.3864, "rho": 0.0691, "theo": 8.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-08-17T13:18:02", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "WDC260925P00585000", "bid": 126.5, "bid_size": 23.0, "ask": 134.1, "ask_size": 5.0, "iv": 0.6558, "open_interest": 6.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0025, "vega": 0.3594, "theta": -0.3956, "rho": -0.2861, "theo": 132.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.25, "last_trade_time": "2026-08-18T10:40:07", "percent_change": 0.0, "prev_day_close": 126.375}, {"option": "WDC260925C00590000", "bid": 5.05, "bid_size": 3.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.7461, "open_interest": 8.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0024, "vega": 0.3598, "theta": -0.3754, "rho": 0.0658, "theo": 8.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.73, "last_trade_time": "2026-08-17T11:42:09", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "WDC260925P00590000", "bid": 131.05, "bid_size": 1.0, "ask": 141.7, "ask_size": 1.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0024, "vega": 0.3483, "theta": -0.3845, "rho": -0.2858, "theo": 137.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "WDC260925C00595000", "bid": 6.6, "bid_size": 6.0, "ask": 11.55, "ask_size": 18.0, "iv": 0.7711, "open_interest": 12.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0023, "vega": 0.3479, "theta": -0.3639, "rho": 0.0625, "theo": 7.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-18T10:57:47", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "WDC260925P00595000", "bid": 135.35, "bid_size": 10.0, "ask": 143.95, "ask_size": 6.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0024, "vega": 0.3354, "theta": -0.3736, "rho": -0.2847, "theo": 141.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.224998474121}, {"option": "WDC260925C00600000", "bid": 4.0, "bid_size": 134.0, "ask": 9.75, "ask_size": 74.0, "iv": 0.7227, "open_interest": 41.0, "volume": 2.0, "delta": 0.1535, "gamma": 0.0022, "vega": 0.3367, "theta": -0.3529, "rho": 0.0595, "theo": 7.4998, "change": -2.25, "open": 8.1, "high": 8.1, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T14:23:38", "percent_change": -21.9512, "prev_day_close": 10.25}, {"option": "WDC260925P00600000", "bid": 140.0, "bid_size": 9.0, "ask": 150.4, "ask_size": 10.0, "iv": 0.6992, "open_interest": 22.0, "volume": 1.0, "delta": -0.8539, "gamma": 0.0023, "vega": 0.3244, "theta": -0.3628, "rho": -0.2852, "theo": 146.5042, "change": 8.44, "open": 147.89, "high": 147.89, "low": 147.89, "tick": "up", "last_trade_price": 147.89, "last_trade_time": "2026-08-21T10:22:23", "percent_change": 6.05235, "prev_day_close": 139.449996948242}, {"option": "WDC260925C00605000", "bid": 5.65, "bid_size": 24.0, "ask": 9.0, "ask_size": 119.0, "iv": 0.7518, "open_interest": 16.0, "volume": 1.0, "delta": 0.146, "gamma": 0.0022, "vega": 0.3258, "theta": -0.342, "rho": 0.0567, "theo": 7.0704, "change": -1.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T11:18:04", "percent_change": -16.6667, "prev_day_close": 9.60000014305115}, {"option": "WDC260925P00605000", "bid": 144.55, "bid_size": 25.0, "ask": 155.8, "ask_size": 23.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0022, "vega": 0.3134, "theta": -0.3524, "rho": -0.2829, "theo": 151.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "WDC260925C00610000", "bid": 3.95, "bid_size": 98.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.7151, "open_interest": 17.0, "volume": 1.0, "delta": 0.1389, "gamma": 0.0021, "vega": 0.3151, "theta": -0.3314, "rho": 0.054, "theo": 6.6675, "change": -0.17, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-08-21T13:20:19", "percent_change": -2.37762, "prev_day_close": 7.14999985694885}, {"option": "WDC260925P00610000", "bid": 148.7, "bid_size": 20.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0021, "vega": 0.2997, "theta": -0.3422, "rho": -0.2746, "theo": 155.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.425003051758}, {"option": "WDC260925C00615000", "bid": 4.85, "bid_size": 9.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.7849, "open_interest": 5.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.002, "vega": 0.3046, "theta": -0.3209, "rho": 0.0514, "theo": 6.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-08-19T14:16:18", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "WDC260925P00615000", "bid": 152.0, "bid_size": 6.0, "ask": 161.85, "ask_size": 6.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0021, "vega": 0.289, "theta": -0.3321, "rho": -0.2729, "theo": 160.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "WDC260925C00620000", "bid": 1.98, "bid_size": 1.0, "ask": 9.95, "ask_size": 1.0, "iv": 0.7518, "open_interest": 20.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0019, "vega": 0.2942, "theta": -0.3108, "rho": 0.0489, "theo": 5.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-17T09:35:03", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "WDC260925P00620000", "bid": 158.0, "bid_size": 3.0, "ask": 168.8, "ask_size": 1.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.002, "vega": 0.2785, "theta": -0.3221, "rho": -0.2739, "theo": 164.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "WDC260925C00625000", "bid": 3.95, "bid_size": 19.0, "ask": 9.35, "ask_size": 6.0, "iv": 0.7891, "open_interest": 2.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0018, "vega": 0.2839, "theta": -0.3007, "rho": 0.0465, "theo": 5.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-08-20T14:36:01", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "WDC260925P00625000", "bid": 162.5, "bid_size": 9.0, "ask": 172.4, "ask_size": 6.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0019, "vega": 0.2669, "theta": -0.3124, "rho": -0.2702, "theo": 169.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "WDC260925C00630000", "bid": 2.55, "bid_size": 88.0, "ask": 8.45, "ask_size": 98.0, "iv": 0.7633, "open_interest": 7.0, "volume": 9.0, "delta": 0.1139, "gamma": 0.0018, "vega": 0.2741, "theta": -0.2909, "rho": 0.0443, "theo": 5.2915, "change": -1.6, "open": 5.25, "high": 5.35, "low": 5.25, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-21T15:38:50", "percent_change": -23.0216, "prev_day_close": 6.94999980926514}, {"option": "WDC260925P00630000", "bid": 167.6, "bid_size": 9.0, "ask": 177.25, "ask_size": 6.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0019, "vega": 0.2572, "theta": -0.3032, "rho": -0.2692, "theo": 174.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "WDC260925C00635000", "bid": 3.65, "bid_size": 6.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.8026, "open_interest": 2.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0017, "vega": 0.2647, "theta": -0.2814, "rho": 0.0422, "theo": 4.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-08-18T13:20:49", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "WDC260925P00635000", "bid": 172.05, "bid_size": 8.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0018, "vega": 0.2474, "theta": -0.2943, "rho": -0.261, "theo": 179.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.375}, {"option": "WDC260925C00640000", "bid": 0.77, "bid_size": 1.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.7615, "open_interest": 1.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0016, "vega": 0.2558, "theta": -0.2724, "rho": 0.0403, "theo": 4.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-17T09:50:34", "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "WDC260925P00640000", "bid": 175.15, "bid_size": 1.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0017, "vega": 0.2348, "theta": -0.2855, "rho": -0.2527, "theo": 183.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "WDC260925C00645000", "bid": 3.05, "bid_size": 21.0, "ask": 8.25, "ask_size": 6.0, "iv": 0.8088, "open_interest": 1.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0016, "vega": 0.2466, "theta": -0.2631, "rho": 0.0383, "theo": 4.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-20T13:32:47", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "WDC260925P00645000", "bid": 181.6, "bid_size": 2.0, "ask": 192.5, "ask_size": 1.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0017, "vega": 0.2257, "theta": -0.2769, "rho": -0.249, "theo": 188.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "WDC260925C00650000", "bid": 1.48, "bid_size": 9.0, "ask": 6.85, "ask_size": 6.0, "iv": 0.7628, "open_interest": 20.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0015, "vega": 0.2378, "theta": -0.2544, "rho": 0.0364, "theo": 4.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-08-20T14:36:01", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "WDC260925P00650000", "bid": 186.6, "bid_size": 1.0, "ask": 197.1, "ask_size": 3.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0016, "vega": 0.2169, "theta": -0.2684, "rho": -0.2498, "theo": 193.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.575004577637}, {"option": "WDC260925C00655000", "bid": 2.2, "bid_size": 29.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.8098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0015, "vega": 0.2292, "theta": -0.2459, "rho": 0.0347, "theo": 3.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-08-10T11:47:27", "percent_change": 0.0, "prev_day_close": 5.54499995708466}, {"option": "WDC260925P00655000", "bid": 190.0, "bid_size": 6.0, "ask": 200.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0016, "vega": 0.2074, "theta": -0.2601, "rho": -0.2432, "theo": 198.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "WDC260925C00660000", "bid": 1.9, "bid_size": 14.0, "ask": 5.95, "ask_size": 6.0, "iv": 0.7768, "open_interest": 17.0, "volume": 1.0, "delta": 0.0849, "gamma": 0.0014, "vega": 0.221, "theta": -0.2377, "rho": 0.0331, "theo": 3.7835, "change": -1.59, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T13:57:14", "percent_change": -30.0567, "prev_day_close": 5.28999978303909}, {"option": "WDC260925P00660000", "bid": 194.3, "bid_size": 6.0, "ask": 206.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0015, "vega": 0.1983, "theta": -0.2524, "rho": -0.2372, "theo": 202.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "WDC260925C00665000", "bid": 0.46, "bid_size": 30.0, "ask": 7.35, "ask_size": 15.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0014, "vega": 0.2132, "theta": -0.2297, "rho": 0.0315, "theo": 3.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.26000022888184}, {"option": "WDC260925P00665000", "bid": 199.15, "bid_size": 6.0, "ask": 211.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0014, "vega": 0.1905, "theta": -0.2451, "rho": -0.2379, "theo": 207.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.04, "last_trade_time": "2026-08-14T15:57:02", "percent_change": 0.0, "prev_day_close": 199.599998474121}, {"option": "WDC260925C00670000", "bid": 2.78, "bid_size": 1.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.8475, "open_interest": 5.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0013, "vega": 0.2056, "theta": -0.2219, "rho": 0.0301, "theo": 3.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-19T09:49:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WDC260925P00670000", "bid": 205.2, "bid_size": 6.0, "ask": 216.5, "ask_size": 1.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0014, "vega": 0.1807, "theta": -0.238, "rho": -0.2216, "theo": 212.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.525001525879}, {"option": "WDC260925C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.7944, "open_interest": 16.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0012, "vega": 0.1984, "theta": -0.2145, "rho": 0.0287, "theo": 3.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-19T12:25:10", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "WDC260925P00675000", "bid": 208.75, "bid_size": 1.0, "ask": 220.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0013, "vega": 0.1702, "theta": -0.2309, "rho": -0.2172, "theo": 217.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.925003051758}, {"option": "WDC260925C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8009, "open_interest": 2.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0012, "vega": 0.1912, "theta": -0.2072, "rho": 0.0273, "theo": 3.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-08-18T14:49:54", "percent_change": 0.0, "prev_day_close": 3.8699999153614}, {"option": "WDC260925P00680000", "bid": 213.6, "bid_size": 1.0, "ask": 226.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0013, "vega": 0.1636, "theta": -0.2239, "rho": -0.2122, "theo": 222.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.825004577637}, {"option": "WDC260925C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 6.75, "ask_size": 1.0, "iv": 0.8084, "open_interest": 4.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0012, "vega": 0.1842, "theta": -0.2001, "rho": 0.026, "theo": 2.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-08-10T10:04:21", "percent_change": 0.0, "prev_day_close": 4.01499989628792}, {"option": "WDC260925P00685000", "bid": 220.4, "bid_size": 1.0, "ask": 230.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0012, "vega": 0.1569, "theta": -0.2169, "rho": -0.2127, "theo": 227.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.700004577637}, {"option": "WDC260925C00690000", "bid": 1.26, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.8468, "open_interest": 3.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0011, "vega": 0.1774, "theta": -0.1933, "rho": 0.0248, "theo": 2.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-13T10:11:21", "percent_change": 0.0, "prev_day_close": 3.81000000238419}, {"option": "WDC260925P00690000", "bid": 225.5, "bid_size": 1.0, "ask": 236.35, "ask_size": 1.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0012, "vega": 0.15, "theta": -0.2102, "rho": -0.1996, "theo": 232.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.474998474121}, {"option": "WDC260925C00695000", "bid": 1.3, "bid_size": 25.0, "ask": 6.45, "ask_size": 6.0, "iv": 0.8554, "open_interest": 2.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0011, "vega": 0.171, "theta": -0.1867, "rho": 0.0237, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-20T11:26:02", "percent_change": 0.0, "prev_day_close": 4.11499989032745}, {"option": "WDC260925P00695000", "bid": 230.35, "bid_size": 3.0, "ask": 241.15, "ask_size": 3.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0012, "vega": 0.1414, "theta": -0.2037, "rho": -0.1942, "theo": 236.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.325004577637}, {"option": "WDC260925C00700000", "bid": 0.57, "bid_size": 41.0, "ask": 6.35, "ask_size": 65.0, "iv": 0.8458, "open_interest": 68.0, "volume": 0.0, "delta": 0.058, "gamma": 0.001, "vega": 0.1648, "theta": -0.1804, "rho": 0.0226, "theo": 2.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-08-20T14:36:01", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "WDC260925P00700000", "bid": 234.5, "bid_size": 1.0, "ask": 246.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0011, "vega": 0.1344, "theta": -0.1974, "rho": -0.1876, "theo": 241.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.850006103516}, {"option": "WDC260925C00705000", "bid": 0.38, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7923, "open_interest": 4.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.001, "vega": 0.159, "theta": -0.1743, "rho": 0.0216, "theo": 2.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-14T15:34:56", "percent_change": 0.0, "prev_day_close": 3.21999996900558}, {"option": "WDC260925P00705000", "bid": 239.45, "bid_size": 3.0, "ask": 251.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0011, "vega": 0.127, "theta": -0.1916, "rho": -0.1766, "theo": 246.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.050003051758}, {"option": "WDC260925C00710000", "bid": 1.16, "bid_size": 22.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.8019, "open_interest": 8.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0009, "vega": 0.1533, "theta": -0.1682, "rho": 0.0206, "theo": 2.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-18T14:42:59", "percent_change": 0.0, "prev_day_close": 3.43999995291233}, {"option": "WDC260925P00710000", "bid": 243.0, "bid_size": 6.0, "ask": 254.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.001, "vega": 0.1182, "theta": -0.1855, "rho": -0.1667, "theo": 251.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "WDC260925C00715000", "bid": 1.09, "bid_size": 39.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.7996, "open_interest": 12.0, "volume": 1.0, "delta": 0.0504, "gamma": 0.0009, "vega": 0.1478, "theta": -0.1625, "rho": 0.0197, "theo": 2.1171, "change": -0.77, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T13:05:59", "percent_change": -29.3893, "prev_day_close": 2.62000009417534}, {"option": "WDC260925P00715000", "bid": 247.95, "bid_size": 6.0, "ask": 258.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.001, "vega": 0.1119, "theta": -0.1794, "rho": -0.1656, "theo": 256.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.824996948242}, {"option": "WDC261002C00250000", "bid": 208.1, "bid_size": 3.0, "ask": 218.5, "ask_size": 5.0, "iv": 1.1069, "open_interest": 3.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.052, "theta": -0.0518, "rho": 0.2787, "theo": 211.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.7, "last_trade_time": "2026-08-19T11:16:58", "percent_change": 0.0, "prev_day_close": 220.950004577637}, {"option": "WDC261002P00250000", "bid": 0.2, "bid_size": 2.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.9571, "open_interest": 2.0, "volume": 4.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0521, "theta": -0.0519, "rho": -0.007, "theo": 0.648, "change": -0.8, "open": 0.63, "high": 0.65, "low": 0.43, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T12:15:00", "percent_change": -64.0, "prev_day_close": 1.24999997764826}, {"option": "WDC261002C00260000", "bid": 198.0, "bid_size": 5.0, "ask": 209.0, "ask_size": 2.0, "iv": 1.0576, "open_interest": 3.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.062, "theta": -0.0601, "rho": 0.2884, "theo": 201.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.2, "last_trade_time": "2026-08-19T11:33:43", "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "WDC261002P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 9.0, "iv": 1.0182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.0624, "theta": -0.0603, "rho": -0.0085, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-17T09:48:25", "percent_change": 0.0, "prev_day_close": 1.03999996185303}, {"option": "WDC261002C00270000", "bid": 188.3, "bid_size": 3.0, "ask": 199.0, "ask_size": 3.0, "iv": 1.0054, "open_interest": 3.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0004, "vega": 0.0743, "theta": -0.0702, "rho": 0.2977, "theo": 191.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.85, "last_trade_time": "2026-08-19T11:47:09", "percent_change": 0.0, "prev_day_close": 200.849998474121}, {"option": "WDC261002P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.0744, "theta": -0.0704, "rho": -0.0106, "theo": 0.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "WDC261002C00280000", "bid": 178.7, "bid_size": 6.0, "ask": 189.0, "ask_size": 6.0, "iv": 0.9579, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.089, "theta": -0.0823, "rho": 0.3065, "theo": 181.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-08-17T09:31:40", "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "WDC261002P00280000", "bid": 0.34, "bid_size": 6.0, "ask": 2.03, "ask_size": 6.0, "iv": 0.7951, "open_interest": 6.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.0894, "theta": -0.0826, "rho": -0.0132, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-20T10:19:13", "percent_change": 0.0, "prev_day_close": 1.25500002503395}, {"option": "WDC261002C00290000", "bid": 169.1, "bid_size": 8.0, "ask": 180.0, "ask_size": 4.0, "iv": 0.9417, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0006, "vega": 0.1068, "theta": -0.0969, "rho": 0.3144, "theo": 172.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.85, "last_trade_time": "2026-08-19T11:34:09", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "WDC261002P00290000", "bid": 0.27, "bid_size": 60.0, "ask": 2.17, "ask_size": 26.0, "iv": 0.7502, "open_interest": 10.0, "volume": 2.0, "delta": -0.0302, "gamma": 0.0006, "vega": 0.1071, "theta": -0.0973, "rho": -0.0163, "theo": 1.5305, "change": -0.175, "open": 1.32, "high": 1.37, "low": 1.32, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T13:01:04", "percent_change": -11.3269, "prev_day_close": 1.54500003159046}, {"option": "WDC261002C00300000", "bid": 160.65, "bid_size": 6.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.9242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0007, "vega": 0.1279, "theta": -0.1142, "rho": 0.3216, "theo": 162.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.2, "last_trade_time": "2026-08-19T11:02:02", "percent_change": 0.0, "prev_day_close": 172.75}, {"option": "WDC261002P00300000", "bid": 0.99, "bid_size": 6.0, "ask": 2.31, "ask_size": 6.0, "iv": 0.7431, "open_interest": 6.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0007, "vega": 0.1288, "theta": -0.1146, "rho": -0.0202, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-20T15:03:11", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "WDC261002C00310000", "bid": 149.9, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0008, "vega": 0.1528, "theta": -0.1344, "rho": 0.3276, "theo": 153.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "WDC261002P00310000", "bid": 0.91, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0008, "vega": 0.1531, "theta": -0.135, "rho": -0.0253, "theo": 2.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "WDC261002C00320000", "bid": 140.4, "bid_size": 1.0, "ask": 149.95, "ask_size": 1.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.001, "vega": 0.1813, "theta": -0.1578, "rho": 0.3324, "theo": 144.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.375}, {"option": "WDC261002P00320000", "bid": 1.91, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.7574, "open_interest": 10.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.001, "vega": 0.1821, "theta": -0.1585, "rho": -0.0311, "theo": 3.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T15:39:38", "percent_change": 0.0, "prev_day_close": 3.10999989509582}, {"option": "WDC261002C00330000", "bid": 131.3, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.7954, "open_interest": 7.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0012, "vega": 0.2133, "theta": -0.184, "rho": 0.3357, "theo": 134.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.15, "last_trade_time": "2026-08-19T11:27:59", "percent_change": 0.0, "prev_day_close": 144.275001525879}, {"option": "WDC261002P00330000", "bid": 2.59, "bid_size": 1.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.7556, "open_interest": 6.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0012, "vega": 0.2138, "theta": -0.1849, "rho": -0.0387, "theo": 3.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-08-17T11:49:11", "percent_change": 0.0, "prev_day_close": 4.54499995708466}, {"option": "WDC261002C00335000", "bid": 128.85, "bid_size": 6.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.8455, "open_interest": 2.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0013, "vega": 0.2306, "theta": -0.1982, "rho": 0.3368, "theo": 130.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.7, "last_trade_time": "2026-08-19T11:29:07", "percent_change": 0.0, "prev_day_close": 140.175003051758}, {"option": "WDC261002P00335000", "bid": 3.35, "bid_size": 6.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0013, "vega": 0.2319, "theta": -0.1991, "rho": -0.0425, "theo": 4.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "WDC261002C00340000", "bid": 123.6, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.8285, "open_interest": 14.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0014, "vega": 0.2487, "theta": -0.2129, "rho": 0.3375, "theo": 126.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-08-19T11:01:30", "percent_change": 0.0, "prev_day_close": 135.775001525879}, {"option": "WDC261002P00340000", "bid": 2.31, "bid_size": 63.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.7209, "open_interest": 13.0, "volume": 24.0, "delta": -0.0879, "gamma": 0.0014, "vega": 0.2494, "theta": -0.2139, "rho": -0.0472, "theo": 5.0319, "change": 0.33, "open": 5.2, "high": 5.42, "low": 4.5, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-21T15:52:57", "percent_change": 7.44921, "prev_day_close": 4.42999994754791}, {"option": "WDC261002C00345000", "bid": 118.55, "bid_size": 6.0, "ask": 127.45, "ask_size": 10.0, "iv": 0.7712, "open_interest": 2.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0015, "vega": 0.2672, "theta": -0.2281, "rho": 0.3378, "theo": 121.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-08-19T10:50:03", "percent_change": 0.0, "prev_day_close": 130.174999237061}, {"option": "WDC261002P00345000", "bid": 3.95, "bid_size": 6.0, "ask": 6.55, "ask_size": 6.0, "iv": 0.71, "open_interest": 8.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0015, "vega": 0.268, "theta": -0.2292, "rho": -0.0521, "theo": 5.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-20T12:44:42", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "WDC261002C00350000", "bid": 114.55, "bid_size": 13.0, "ask": 123.2, "ask_size": 6.0, "iv": 0.7714, "open_interest": 3.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0016, "vega": 0.2862, "theta": -0.2438, "rho": 0.3377, "theo": 117.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-08-19T11:30:53", "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "WDC261002P00350000", "bid": 2.71, "bid_size": 86.0, "ask": 8.85, "ask_size": 68.0, "iv": 0.7029, "open_interest": 11.0, "volume": 13.0, "delta": -0.1066, "gamma": 0.0016, "vega": 0.2877, "theta": -0.245, "rho": -0.0574, "theo": 6.3187, "change": 0.095, "open": 7.0, "high": 7.0, "low": 6.18, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-21T15:50:00", "percent_change": 1.44487, "prev_day_close": 6.57500004768372}, {"option": "WDC261002C00355000", "bid": 110.4, "bid_size": 9.0, "ask": 119.8, "ask_size": 16.0, "iv": 0.78, "open_interest": 11.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0017, "vega": 0.3059, "theta": -0.2598, "rho": 0.3371, "theo": 113.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.65, "last_trade_time": "2026-08-19T13:38:51", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "WDC261002P00355000", "bid": 4.55, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.7314, "open_interest": 13.0, "volume": 1.0, "delta": -0.1169, "gamma": 0.0018, "vega": 0.3069, "theta": -0.2611, "rho": -0.0625, "theo": 7.0614, "change": 1.215, "open": 8.29, "high": 8.29, "low": 8.29, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-08-21T10:56:45", "percent_change": 17.1731, "prev_day_close": 7.07500004768372}, {"option": "WDC261002C00360000", "bid": 106.05, "bid_size": 15.0, "ask": 115.0, "ask_size": 28.0, "iv": 0.7625, "open_interest": 10.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0019, "vega": 0.3258, "theta": -0.276, "rho": 0.3361, "theo": 109.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.35, "last_trade_time": "2026-08-19T11:17:32", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "WDC261002P00360000", "bid": 4.4, "bid_size": 34.0, "ask": 11.9, "ask_size": 55.0, "iv": 0.7258, "open_interest": 4.0, "volume": 5.0, "delta": -0.1279, "gamma": 0.0019, "vega": 0.3264, "theta": -0.2774, "rho": -0.0686, "theo": 7.8714, "change": 0.04, "open": 8.5, "high": 8.5, "low": 7.6, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-08-21T14:44:26", "percent_change": 0.526317, "prev_day_close": 7.59999990463257}, {"option": "WDC261002C00365000", "bid": 101.1, "bid_size": 11.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.7332, "open_interest": 5.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.002, "vega": 0.3456, "theta": -0.2924, "rho": 0.3347, "theo": 104.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.7, "last_trade_time": "2026-08-19T10:49:08", "percent_change": 0.0, "prev_day_close": 113.575000762939}, {"option": "WDC261002P00365000", "bid": 5.0, "bid_size": 57.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.6973, "open_interest": 8.0, "volume": 3.0, "delta": -0.1395, "gamma": 0.002, "vega": 0.3463, "theta": -0.2939, "rho": -0.075, "theo": 8.7529, "change": -0.34, "open": 8.8, "high": 8.8, "low": 6.43, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-08-21T14:44:26", "percent_change": -3.86364, "prev_day_close": 8.80000019073486}, {"option": "WDC261002C00370000", "bid": 99.15, "bid_size": 6.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.758, "open_interest": 5.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0021, "vega": 0.3658, "theta": -0.3088, "rho": 0.3329, "theo": 100.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.19, "last_trade_time": "2026-08-19T10:53:50", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "WDC261002P00370000", "bid": 7.75, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.7403, "open_interest": 13.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0021, "vega": 0.3672, "theta": -0.3104, "rho": -0.0809, "theo": 9.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-08-20T15:24:33", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "WDC261002C00375000", "bid": 93.8, "bid_size": 10.0, "ask": 102.0, "ask_size": 7.0, "iv": 0.7354, "open_interest": 4.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0022, "vega": 0.386, "theta": -0.3251, "rho": 0.3306, "theo": 96.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.15, "last_trade_time": "2026-08-19T11:09:59", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "WDC261002P00375000", "bid": 6.65, "bid_size": 83.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.6841, "open_interest": 30.0, "volume": 7.0, "delta": -0.1647, "gamma": 0.0022, "vega": 0.3869, "theta": -0.3269, "rho": -0.0879, "theo": 10.7496, "change": -0.475, "open": 10.6, "high": 10.7, "low": 8.25, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T13:51:46", "percent_change": -4.44965, "prev_day_close": 10.6750001907349}, {"option": "WDC261002C00380000", "bid": 91.3, "bid_size": 9.0, "ask": 98.2, "ask_size": 9.0, "iv": 0.7496, "open_interest": 3.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0023, "vega": 0.4058, "theta": -0.3413, "rho": 0.328, "theo": 93.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.85, "last_trade_time": "2026-08-17T10:52:54", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "WDC261002P00380000", "bid": 9.55, "bid_size": 31.0, "ask": 14.95, "ask_size": 52.0, "iv": 0.7187, "open_interest": 12.0, "volume": 1.0, "delta": -0.1782, "gamma": 0.0024, "vega": 0.4066, "theta": -0.3432, "rho": -0.0954, "theo": 11.8676, "change": 2.275, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T10:15:05", "percent_change": 21.6152, "prev_day_close": 10.5250000953674}, {"option": "WDC261002C00385000", "bid": 86.45, "bid_size": 9.0, "ask": 94.0, "ask_size": 18.0, "iv": 0.729, "open_interest": 3.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0025, "vega": 0.4253, "theta": -0.3573, "rho": 0.325, "theo": 89.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.55, "last_trade_time": "2026-08-17T10:52:54", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "WDC261002P00385000", "bid": 8.95, "bid_size": 55.0, "ask": 16.5, "ask_size": 53.0, "iv": 0.6996, "open_interest": 26.0, "volume": 11.0, "delta": -0.1922, "gamma": 0.0025, "vega": 0.4273, "theta": -0.3593, "rho": -0.1021, "theo": 13.0712, "change": -0.57, "open": 13.8, "high": 13.8, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-21T10:06:14", "percent_change": -4.38462, "prev_day_close": 13.0}, {"option": "WDC261002C00390000", "bid": 83.3, "bid_size": 6.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.7402, "open_interest": 6.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0026, "vega": 0.4447, "theta": -0.3729, "rho": 0.3214, "theo": 85.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-08-19T10:48:40", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "WDC261002P00390000", "bid": 10.2, "bid_size": 58.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.6602, "open_interest": 13.0, "volume": 4.0, "delta": -0.2069, "gamma": 0.0026, "vega": 0.4457, "theta": -0.3751, "rho": -0.1103, "theo": 14.3647, "change": -0.845, "open": 13.73, "high": 16.0, "low": 12.93, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-08-21T14:42:53", "percent_change": -6.1343, "prev_day_close": 13.7750000953674}, {"option": "WDC261002C00395000", "bid": 79.35, "bid_size": 6.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.7296, "open_interest": 3.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0027, "vega": 0.4633, "theta": -0.388, "rho": 0.3175, "theo": 82.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.1, "last_trade_time": "2026-08-17T10:52:54", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "WDC261002P00395000", "bid": 11.6, "bid_size": 62.0, "ask": 19.35, "ask_size": 53.0, "iv": 0.699, "open_interest": 8.0, "volume": 10.0, "delta": -0.222, "gamma": 0.0027, "vega": 0.4643, "theta": -0.3904, "rho": -0.1186, "theo": 15.7465, "change": 0.2, "open": 16.05, "high": 16.05, "low": 15.7, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-21T10:07:17", "percent_change": 1.28617, "prev_day_close": 15.5500001907349}, {"option": "WDC261002C00400000", "bid": 75.3, "bid_size": 11.0, "ask": 83.25, "ask_size": 9.0, "iv": 0.7194, "open_interest": 4.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0028, "vega": 0.4811, "theta": -0.4027, "rho": 0.3134, "theo": 78.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.7, "last_trade_time": "2026-08-17T10:52:54", "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "WDC261002P00400000", "bid": 13.05, "bid_size": 58.0, "ask": 19.7, "ask_size": 40.0, "iv": 0.6861, "open_interest": 14.0, "volume": 13.0, "delta": -0.2377, "gamma": 0.0028, "vega": 0.4821, "theta": -0.4052, "rho": -0.1268, "theo": 17.2208, "change": -1.155, "open": 18.7, "high": 18.9, "low": 15.72, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-08-21T15:24:15", "percent_change": -6.84444, "prev_day_close": 16.875}, {"option": "WDC261002C00405000", "bid": 73.15, "bid_size": 9.0, "ask": 80.0, "ask_size": 13.0, "iv": 0.732, "open_interest": 3.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0029, "vega": 0.4985, "theta": -0.4168, "rho": 0.3088, "theo": 75.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.7, "last_trade_time": "2026-08-17T10:52:54", "percent_change": 0.0, "prev_day_close": 84.6749992370606}, {"option": "WDC261002P00405000", "bid": 15.85, "bid_size": 10.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.7113, "open_interest": 20.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0029, "vega": 0.4998, "theta": -0.4194, "rho": -0.1344, "theo": 18.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-08-20T09:53:16", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "WDC261002C00410000", "bid": 70.3, "bid_size": 5.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.7376, "open_interest": 2.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.003, "vega": 0.515, "theta": -0.4302, "rho": 0.3038, "theo": 71.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-08-19T11:10:24", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "WDC261002P00410000", "bid": 16.55, "bid_size": 106.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.6688, "open_interest": 24.0, "volume": 50.0, "delta": -0.2704, "gamma": 0.003, "vega": 0.5159, "theta": -0.433, "rho": -0.1431, "theo": 20.4657, "change": -0.795, "open": 20.1, "high": 20.95, "low": 19.53, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-08-21T15:53:23", "percent_change": -3.91144, "prev_day_close": 20.3249998092651}, {"option": "WDC261002C00415000", "bid": 65.0, "bid_size": 39.0, "ask": 73.9, "ask_size": 75.0, "iv": 0.7174, "open_interest": 0.0, "volume": 2.0, "delta": 0.7145, "gamma": 0.0031, "vega": 0.5304, "theta": -0.4428, "rho": 0.2986, "theo": 68.5816, "change": -7.75, "open": 69.9, "high": 70.0, "low": 69.9, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-21T15:52:11", "percent_change": -9.96785, "prev_day_close": 77.75}, {"option": "WDC261002P00415000", "bid": 19.25, "bid_size": 22.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.7008, "open_interest": 10.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0031, "vega": 0.5312, "theta": -0.4458, "rho": -0.1524, "theo": 22.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-08-20T11:08:55", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "WDC261002C00420000", "bid": 62.3, "bid_size": 6.0, "ask": 70.45, "ask_size": 23.0, "iv": 0.7171, "open_interest": 1.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0032, "vega": 0.5447, "theta": -0.4546, "rho": 0.2932, "theo": 65.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.02, "last_trade_time": "2026-08-19T10:23:04", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "WDC261002P00420000", "bid": 21.2, "bid_size": 81.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.6819, "open_interest": 43.0, "volume": 2.0, "delta": -0.3046, "gamma": 0.0032, "vega": 0.5464, "theta": -0.4578, "rho": -0.1599, "theo": 24.1059, "change": -1.525, "open": 23.53, "high": 23.53, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-21T14:52:28", "percent_change": -6.42782, "prev_day_close": 23.7250003814697}, {"option": "WDC261002C00425000", "bid": 60.9, "bid_size": 13.0, "ask": 68.0, "ask_size": 15.0, "iv": 0.7356, "open_interest": 1.0, "volume": 2.0, "delta": 0.6799, "gamma": 0.0033, "vega": 0.5581, "theta": -0.4656, "rho": 0.2873, "theo": 62.4553, "change": -4.8, "open": 66.05, "high": 66.05, "low": 66.05, "tick": "no_change", "last_trade_price": 66.05, "last_trade_time": "2026-08-21T11:00:04", "percent_change": -6.77487, "prev_day_close": 70.8499984741211}, {"option": "WDC261002P00425000", "bid": 22.8, "bid_size": 14.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.6994, "open_interest": 21.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0033, "vega": 0.559, "theta": -0.4689, "rho": -0.1698, "theo": 26.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-20T12:44:42", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "WDC261002C00430000", "bid": 56.8, "bid_size": 6.0, "ask": 64.7, "ask_size": 31.0, "iv": 0.7207, "open_interest": 4.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0033, "vega": 0.5703, "theta": -0.4757, "rho": 0.2812, "theo": 59.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2026-08-19T10:59:07", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "WDC261002P00430000", "bid": 23.95, "bid_size": 61.0, "ask": 31.8, "ask_size": 23.0, "iv": 0.6946, "open_interest": 27.0, "volume": 3.0, "delta": -0.34, "gamma": 0.0034, "vega": 0.571, "theta": -0.4791, "rho": -0.1792, "theo": 28.159, "change": -0.28, "open": 28.0, "high": 28.0, "low": 27.27, "tick": "down", "last_trade_price": 27.27, "last_trade_time": "2026-08-21T11:53:58", "percent_change": -1.01633, "prev_day_close": 27.5500001907349}, {"option": "WDC261002C00435000", "bid": 55.65, "bid_size": 6.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.7353, "open_interest": 5.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0034, "vega": 0.5811, "theta": -0.4848, "rho": 0.2751, "theo": 56.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-08-19T10:39:40", "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "WDC261002P00435000", "bid": 25.5, "bid_size": 57.0, "ask": 33.4, "ask_size": 32.0, "iv": 0.6842, "open_interest": 23.0, "volume": 6.0, "delta": -0.358, "gamma": 0.0034, "vega": 0.5817, "theta": -0.4884, "rho": -0.1882, "theo": 30.3388, "change": -0.875, "open": 28.6, "high": 28.6, "low": 28.45, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-21T14:27:42", "percent_change": -2.96862, "prev_day_close": 29.4750003814697}, {"option": "WDC261002C00440000", "bid": 52.45, "bid_size": 17.0, "ask": 58.4, "ask_size": 60.0, "iv": 0.7229, "open_interest": 11.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0035, "vega": 0.5908, "theta": -0.4929, "rho": 0.2686, "theo": 54.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-08-19T11:00:05", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "WDC261002P00440000", "bid": 28.0, "bid_size": 17.0, "ask": 36.25, "ask_size": 49.0, "iv": 0.6909, "open_interest": 29.0, "volume": 3.0, "delta": -0.3761, "gamma": 0.0035, "vega": 0.5916, "theta": -0.4967, "rho": -0.1961, "theo": 32.627, "change": -0.93, "open": 32.0, "high": 32.0, "low": 31.12, "tick": "no_change", "last_trade_price": 31.12, "last_trade_time": "2026-08-21T15:47:30", "percent_change": -2.90171, "prev_day_close": 32.0499992370606}, {"option": "WDC261002C00445000", "bid": 50.35, "bid_size": 7.0, "ask": 56.2, "ask_size": 28.0, "iv": 0.7302, "open_interest": 17.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0035, "vega": 0.5992, "theta": -0.5, "rho": 0.2619, "theo": 51.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-19T11:00:05", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "WDC261002P00445000", "bid": 31.35, "bid_size": 64.0, "ask": 38.25, "ask_size": 40.0, "iv": 0.6959, "open_interest": 15.0, "volume": 1.0, "delta": -0.3943, "gamma": 0.0035, "vega": 0.5996, "theta": -0.504, "rho": -0.2051, "theo": 35.0163, "change": 0.125, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T10:29:25", "percent_change": 0.363636, "prev_day_close": 34.375}, {"option": "WDC261002C00450000", "bid": 47.25, "bid_size": 14.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.6946, "open_interest": 28.0, "volume": 17.0, "delta": 0.5903, "gamma": 0.0036, "vega": 0.6062, "theta": -0.5061, "rho": 0.2552, "theo": 48.9405, "change": -8.05, "open": 49.85, "high": 49.95, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-21T15:58:30", "percent_change": -14.1104, "prev_day_close": 57.0499992370606}, {"option": "WDC261002P00450000", "bid": 32.35, "bid_size": 59.0, "ask": 40.95, "ask_size": 28.0, "iv": 0.6857, "open_interest": 35.0, "volume": 4.0, "delta": -0.4125, "gamma": 0.0036, "vega": 0.6066, "theta": -0.5103, "rho": -0.2147, "theo": 37.5063, "change": -1.155, "open": 37.38, "high": 37.38, "low": 35.82, "tick": "no_change", "last_trade_price": 35.82, "last_trade_time": "2026-08-21T15:47:30", "percent_change": -3.12373, "prev_day_close": 36.9750003814697}, {"option": "WDC261002C00455000", "bid": 44.4, "bid_size": 22.0, "ask": 51.0, "ask_size": 108.0, "iv": 0.7195, "open_interest": 17.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0036, "vega": 0.6119, "theta": -0.5112, "rho": 0.2484, "theo": 46.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.7, "last_trade_time": "2026-08-19T11:26:31", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "WDC261002P00455000", "bid": 35.65, "bid_size": 78.0, "ask": 42.8, "ask_size": 19.0, "iv": 0.6859, "open_interest": 14.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0036, "vega": 0.612, "theta": -0.5156, "rho": -0.2237, "theo": 40.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.85, "last_trade_time": "2026-08-20T11:00:52", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "WDC261002C00460000", "bid": 42.6, "bid_size": 12.0, "ask": 49.0, "ask_size": 29.0, "iv": 0.7263, "open_interest": 2.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0036, "vega": 0.6163, "theta": -0.5153, "rho": 0.2415, "theo": 44.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.88, "last_trade_time": "2026-08-20T11:02:58", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "WDC261002P00460000", "bid": 38.0, "bid_size": 11.0, "ask": 46.85, "ask_size": 32.0, "iv": 0.6946, "open_interest": 57.0, "volume": 25.0, "delta": -0.4488, "gamma": 0.0036, "vega": 0.6163, "theta": -0.5198, "rho": -0.2314, "theo": 42.7938, "change": -0.95, "open": 40.45, "high": 45.0, "low": 40.38, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-08-21T15:35:53", "percent_change": -2.29469, "prev_day_close": 41.3999996185303}, {"option": "WDC261002C00465000", "bid": 38.45, "bid_size": 60.0, "ask": 47.0, "ask_size": 18.0, "iv": 0.7127, "open_interest": 5.0, "volume": 6.0, "delta": 0.5362, "gamma": 0.0036, "vega": 0.6194, "theta": -0.5183, "rho": 0.2344, "theo": 42.0153, "change": -5.02, "open": 46.2, "high": 46.2, "low": 44.43, "tick": "down", "last_trade_price": 44.43, "last_trade_time": "2026-08-21T15:38:07", "percent_change": -10.1517, "prev_day_close": 49.4500007629394}, {"option": "WDC261002P00465000", "bid": 40.0, "bid_size": 8.0, "ask": 49.15, "ask_size": 17.0, "iv": 0.6849, "open_interest": 6.0, "volume": 3.0, "delta": -0.4669, "gamma": 0.0036, "vega": 0.6192, "theta": -0.523, "rho": -0.2396, "theo": 45.5847, "change": -0.875, "open": 46.8, "high": 46.8, "low": 43.1, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-08-21T15:35:53", "percent_change": -1.98977, "prev_day_close": 43.9750003814697}, {"option": "WDC261002C00470000", "bid": 37.25, "bid_size": 23.0, "ask": 43.5, "ask_size": 139.0, "iv": 0.7094, "open_interest": 11.0, "volume": 16.0, "delta": 0.5185, "gamma": 0.0036, "vega": 0.6213, "theta": -0.5204, "rho": 0.2275, "theo": 39.9114, "change": -5.85, "open": 46.25, "high": 46.25, "low": 40.1, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-08-21T15:57:13", "percent_change": -12.5402, "prev_day_close": 46.6499996185303}, {"option": "WDC261002P00470000", "bid": 43.0, "bid_size": 13.0, "ask": 52.95, "ask_size": 64.0, "iv": 0.6939, "open_interest": 65.0, "volume": 5.0, "delta": -0.4847, "gamma": 0.0037, "vega": 0.6208, "theta": -0.5253, "rho": -0.249, "theo": 48.4702, "change": 1.26, "open": 49.5, "high": 49.5, "low": 45.84, "tick": "up", "last_trade_price": 48.16, "last_trade_time": "2026-08-21T10:54:32", "percent_change": 2.68656, "prev_day_close": 46.9000015258789}, {"option": "WDC261002C00475000", "bid": 34.55, "bid_size": 42.0, "ask": 43.0, "ask_size": 20.0, "iv": 0.7168, "open_interest": 42.0, "volume": 4.0, "delta": 0.501, "gamma": 0.0036, "vega": 0.622, "theta": -0.5214, "rho": 0.2206, "theo": 37.8996, "change": -3.275, "open": 37.7, "high": 41.9, "low": 37.7, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-21T15:38:07", "percent_change": -7.38028, "prev_day_close": 44.375}, {"option": "WDC261002P00475000", "bid": 46.1, "bid_size": 41.0, "ask": 55.55, "ask_size": 17.0, "iv": 0.6927, "open_interest": 37.0, "volume": 1.0, "delta": -0.5024, "gamma": 0.0037, "vega": 0.6213, "theta": -0.5266, "rho": -0.2572, "theo": 51.4489, "change": 2.305, "open": 50.83, "high": 50.83, "low": 50.83, "tick": "up", "last_trade_price": 50.83, "last_trade_time": "2026-08-21T10:55:26", "percent_change": 4.75013, "prev_day_close": 48.5250015258789}, {"option": "WDC261002C00480000", "bid": 32.5, "bid_size": 42.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.716, "open_interest": 21.0, "volume": 2.0, "delta": 0.4838, "gamma": 0.0036, "vega": 0.6214, "theta": -0.5216, "rho": 0.2136, "theo": 35.9778, "change": -2.6, "open": 39.65, "high": 39.9, "low": 39.65, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-21T14:58:00", "percent_change": -6.11765, "prev_day_close": 42.5}, {"option": "WDC261002P00480000", "bid": 49.0, "bid_size": 11.0, "ask": 58.9, "ask_size": 41.0, "iv": 0.6943, "open_interest": 30.0, "volume": 3.0, "delta": -0.5198, "gamma": 0.0037, "vega": 0.6203, "theta": -0.5269, "rho": -0.2642, "theo": 54.5254, "change": 0.87, "open": 50.85, "high": 53.83, "low": 50.85, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-08-21T15:52:52", "percent_change": 1.65872, "prev_day_close": 52.4500007629394}, {"option": "WDC261002C00485000", "bid": 30.9, "bid_size": 46.0, "ask": 38.2, "ask_size": 109.0, "iv": 0.7111, "open_interest": 14.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0036, "vega": 0.6197, "theta": -0.5208, "rho": 0.2066, "theo": 34.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.74, "last_trade_time": "2026-08-20T12:09:33", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "WDC261002P00485000", "bid": 52.0, "bid_size": 14.0, "ask": 61.0, "ask_size": 22.0, "iv": 0.6854, "open_interest": 11.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0036, "vega": 0.6184, "theta": -0.5263, "rho": -0.2717, "theo": 57.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.35, "last_trade_time": "2026-08-20T11:01:02", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "WDC261002C00490000", "bid": 28.35, "bid_size": 42.0, "ask": 37.0, "ask_size": 16.0, "iv": 0.7101, "open_interest": 7.0, "volume": 1.0, "delta": 0.4501, "gamma": 0.0036, "vega": 0.617, "theta": -0.5192, "rho": 0.1998, "theo": 32.398, "change": -3.145, "open": 35.48, "high": 35.48, "low": 35.48, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-08-21T14:57:52", "percent_change": -8.1424, "prev_day_close": 38.625}, {"option": "WDC261002P00490000", "bid": 56.0, "bid_size": 56.0, "ask": 63.85, "ask_size": 17.0, "iv": 0.6892, "open_interest": 49.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0036, "vega": 0.6154, "theta": -0.5248, "rho": -0.2791, "theo": 60.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.97, "last_trade_time": "2026-08-20T12:45:06", "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "WDC261002C00495000", "bid": 26.7, "bid_size": 45.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.7086, "open_interest": 3.0, "volume": 3.0, "delta": 0.4337, "gamma": 0.0036, "vega": 0.6133, "theta": -0.5167, "rho": 0.1931, "theo": 30.7328, "change": -3.27, "open": 32.0, "high": 33.77, "low": 32.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-08-21T14:57:52", "percent_change": -8.87381, "prev_day_close": 36.8500003814697}, {"option": "WDC261002P00495000", "bid": 59.0, "bid_size": 7.0, "ask": 67.7, "ask_size": 29.0, "iv": 0.6923, "open_interest": 46.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0036, "vega": 0.6116, "theta": -0.5227, "rho": -0.2866, "theo": 64.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-08-20T12:44:51", "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "WDC261002C00500000", "bid": 25.55, "bid_size": 39.0, "ask": 32.95, "ask_size": 52.0, "iv": 0.7096, "open_interest": 19.0, "volume": 11.0, "delta": 0.4177, "gamma": 0.0035, "vega": 0.6086, "theta": -0.5135, "rho": 0.1864, "theo": 29.1465, "change": -3.355, "open": 31.15, "high": 32.05, "low": 31.15, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-08-21T15:24:15", "percent_change": -9.63388, "prev_day_close": 34.8249998092651}, {"option": "WDC261002P00500000", "bid": 62.0, "bid_size": 14.0, "ask": 70.6, "ask_size": 18.0, "iv": 0.6856, "open_interest": 13.0, "volume": 9.0, "delta": -0.5864, "gamma": 0.0036, "vega": 0.6058, "theta": -0.5196, "rho": -0.2929, "theo": 67.6431, "change": -0.025, "open": 63.05, "high": 65.1, "low": 63.05, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-08-21T14:21:06", "percent_change": -0.0387753, "prev_day_close": 64.4750003814697}, {"option": "WDC261002C00505000", "bid": 24.5, "bid_size": 27.0, "ask": 31.4, "ask_size": 68.0, "iv": 0.7143, "open_interest": 38.0, "volume": 1.0, "delta": 0.402, "gamma": 0.0035, "vega": 0.6029, "theta": -0.5095, "rho": 0.1798, "theo": 27.6374, "change": -4.25, "open": 29.55, "high": 29.55, "low": 29.55, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-08-21T13:38:45", "percent_change": -12.574, "prev_day_close": 33.8000001907349}, {"option": "WDC261002P00505000", "bid": 66.0, "bid_size": 28.0, "ask": 74.0, "ask_size": 22.0, "iv": 0.6902, "open_interest": 5.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0035, "vega": 0.6006, "theta": -0.5158, "rho": -0.3007, "theo": 71.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-08-20T10:37:00", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "WDC261002C00510000", "bid": 22.35, "bid_size": 45.0, "ask": 29.9, "ask_size": 73.0, "iv": 0.7091, "open_interest": 31.0, "volume": 28.0, "delta": 0.3867, "gamma": 0.0034, "vega": 0.5965, "theta": -0.5049, "rho": 0.1732, "theo": 26.203, "change": -3.35, "open": 28.0, "high": 28.45, "low": 27.9, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-21T13:25:17", "percent_change": -10.6181, "prev_day_close": 31.5500011444092}, {"option": "WDC261002P00510000", "bid": 69.0, "bid_size": 9.0, "ask": 78.1, "ask_size": 16.0, "iv": 0.6911, "open_interest": 4.0, "volume": 2.0, "delta": -0.6177, "gamma": 0.0035, "vega": 0.5939, "theta": -0.5114, "rho": -0.3067, "theo": 74.692, "change": 2.95, "open": 73.85, "high": 74.0, "low": 73.85, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-21T10:40:42", "percent_change": 4.15201, "prev_day_close": 71.0499992370606}, {"option": "WDC261002C00515000", "bid": 21.15, "bid_size": 39.0, "ask": 28.55, "ask_size": 41.0, "iv": 0.7119, "open_interest": 21.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0034, "vega": 0.5894, "theta": -0.4996, "rho": 0.167, "theo": 24.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-08-20T14:31:44", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "WDC261002P00515000", "bid": 73.0, "bid_size": 10.0, "ask": 80.95, "ask_size": 14.0, "iv": 0.6886, "open_interest": 2.0, "volume": 1.0, "delta": -0.6328, "gamma": 0.0034, "vega": 0.5862, "theta": -0.5063, "rho": -0.3111, "theo": 78.3246, "change": 4.335, "open": 78.86, "high": 78.86, "low": 78.86, "tick": "up", "last_trade_price": 78.86, "last_trade_time": "2026-08-21T10:26:48", "percent_change": 5.81684, "prev_day_close": 74.5250015258789}, {"option": "WDC261002C00520000", "bid": 20.5, "bid_size": 30.0, "ask": 27.2, "ask_size": 62.0, "iv": 0.7184, "open_interest": 6.0, "volume": 30.0, "delta": 0.3574, "gamma": 0.0033, "vega": 0.5817, "theta": -0.4938, "rho": 0.1609, "theo": 23.5427, "change": -3.225, "open": 27.0, "high": 27.15, "low": 25.1, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-21T13:23:59", "percent_change": -11.2861, "prev_day_close": 28.5749998092651}, {"option": "WDC261002P00520000", "bid": 77.0, "bid_size": 44.0, "ask": 84.8, "ask_size": 23.0, "iv": 0.6934, "open_interest": 2.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0034, "vega": 0.5762, "theta": -0.5006, "rho": -0.3155, "theo": 82.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.38, "last_trade_time": "2026-08-20T10:36:40", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "WDC261002C00525000", "bid": 19.55, "bid_size": 28.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.7218, "open_interest": 10.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0033, "vega": 0.5732, "theta": -0.4874, "rho": 0.1548, "theo": 22.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.17, "last_trade_time": "2026-08-20T15:14:36", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "WDC261002P00525000", "bid": 80.0, "bid_size": 5.0, "ask": 87.9, "ask_size": 6.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0033, "vega": 0.5688, "theta": -0.4943, "rho": -0.3213, "theo": 85.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4749984741211}, {"option": "WDC261002C00530000", "bid": 17.95, "bid_size": 39.0, "ask": 24.65, "ask_size": 100.0, "iv": 0.7188, "open_interest": 47.0, "volume": 1.0, "delta": 0.3296, "gamma": 0.0032, "vega": 0.564, "theta": -0.4805, "rho": 0.1488, "theo": 21.1429, "change": -2.125, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-21T15:07:40", "percent_change": -8.21256, "prev_day_close": 25.875}, {"option": "WDC261002P00530000", "bid": 84.0, "bid_size": 14.0, "ask": 92.9, "ask_size": 24.0, "iv": 0.6947, "open_interest": 1.0, "volume": 12.0, "delta": -0.6756, "gamma": 0.0033, "vega": 0.5594, "theta": -0.4876, "rho": -0.3262, "theo": 89.6296, "change": 3.4, "open": 88.6, "high": 88.9, "low": 88.6, "tick": "up", "last_trade_price": 88.85, "last_trade_time": "2026-08-21T10:41:17", "percent_change": 3.97893, "prev_day_close": 85.4500007629394}, {"option": "WDC261002C00535000", "bid": 18.4, "bid_size": 6.0, "ask": 23.6, "ask_size": 9.0, "iv": 0.7348, "open_interest": 10.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0032, "vega": 0.5545, "theta": -0.4732, "rho": 0.143, "theo": 20.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-19T10:37:52", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "WDC261002P00535000", "bid": 88.0, "bid_size": 5.0, "ask": 96.25, "ask_size": 6.0, "iv": 0.6918, "open_interest": 1.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0032, "vega": 0.5498, "theta": -0.4805, "rho": -0.3291, "theo": 93.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-08-17T10:29:10", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "WDC261002C00540000", "bid": 15.65, "bid_size": 44.0, "ask": 22.5, "ask_size": 60.0, "iv": 0.7207, "open_interest": 28.0, "volume": 1.0, "delta": 0.3035, "gamma": 0.0031, "vega": 0.5448, "theta": -0.4655, "rho": 0.1376, "theo": 18.9829, "change": -3.375, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-21T10:14:17", "percent_change": -14.6262, "prev_day_close": 23.0749998092651}, {"option": "WDC261002P00540000", "bid": 92.0, "bid_size": 9.0, "ask": 101.0, "ask_size": 27.0, "iv": 0.7008, "open_interest": 48.0, "volume": 2.0, "delta": -0.7021, "gamma": 0.0032, "vega": 0.5393, "theta": -0.4731, "rho": -0.3336, "theo": 97.4694, "change": 4.85, "open": 96.95, "high": 96.95, "low": 96.85, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-08-21T10:41:49", "percent_change": 5.27174, "prev_day_close": 92.0}, {"option": "WDC261002C00545000", "bid": 14.45, "bid_size": 44.0, "ask": 21.5, "ask_size": 67.0, "iv": 0.7203, "open_interest": 31.0, "volume": 1.0, "delta": 0.2911, "gamma": 0.003, "vega": 0.5346, "theta": -0.4575, "rho": 0.1322, "theo": 17.9849, "change": -0.21, "open": 22.04, "high": 22.04, "low": 22.04, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-08-21T09:44:34", "percent_change": -0.94382, "prev_day_close": 22.25}, {"option": "WDC261002P00545000", "bid": 96.0, "bid_size": 8.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.6863, "open_interest": 11.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0031, "vega": 0.5264, "theta": -0.4652, "rho": -0.3371, "theo": 101.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.35, "last_trade_time": "2026-08-18T09:38:58", "percent_change": 0.0, "prev_day_close": 96.2750015258789}, {"option": "WDC261002C00550000", "bid": 13.55, "bid_size": 24.0, "ask": 20.55, "ask_size": 6.0, "iv": 0.7223, "open_interest": 26.0, "volume": 2.0, "delta": 0.2791, "gamma": 0.003, "vega": 0.5238, "theta": -0.4491, "rho": 0.1268, "theo": 17.0388, "change": -2.03, "open": 19.09, "high": 19.09, "low": 18.87, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-08-21T14:14:01", "percent_change": -9.71292, "prev_day_close": 20.9000005722046}, {"option": "WDC261002P00550000", "bid": 100.0, "bid_size": 15.0, "ask": 108.4, "ask_size": 23.0, "iv": 0.6958, "open_interest": 45.0, "volume": 18.0, "delta": -0.7269, "gamma": 0.003, "vega": 0.5169, "theta": -0.457, "rho": -0.3401, "theo": 105.5349, "change": 0.025, "open": 100.45, "high": 100.45, "low": 100.25, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-08-21T15:28:31", "percent_change": 0.0249454, "prev_day_close": 100.224998474121}, {"option": "WDC261002C00555000", "bid": 13.55, "bid_size": 33.0, "ask": 19.65, "ask_size": 42.0, "iv": 0.7326, "open_interest": 17.0, "volume": 1.0, "delta": 0.2675, "gamma": 0.0029, "vega": 0.5128, "theta": -0.4405, "rho": 0.1217, "theo": 16.1427, "change": -1.58, "open": 18.22, "high": 18.22, "low": 18.22, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-08-21T12:07:35", "percent_change": -7.9798, "prev_day_close": 19.8000001907349}, {"option": "WDC261002P00555000", "bid": 103.3, "bid_size": 25.0, "ask": 111.35, "ask_size": 6.0, "iv": 0.6766, "open_interest": 12.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.003, "vega": 0.5054, "theta": -0.4486, "rho": -0.3441, "theo": 109.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.43, "last_trade_time": "2026-08-17T15:59:33", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "WDC261002C00560000", "bid": 10.9, "bid_size": 63.0, "ask": 18.8, "ask_size": 50.0, "iv": 0.7163, "open_interest": 20.0, "volume": 4.0, "delta": 0.2563, "gamma": 0.0028, "vega": 0.5016, "theta": -0.4317, "rho": 0.1167, "theo": 15.2939, "change": -2.35, "open": 16.88, "high": 16.88, "low": 16.65, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T12:33:02", "percent_change": -12.336, "prev_day_close": 19.0500001907349}, {"option": "WDC261002P00560000", "bid": 107.45, "bid_size": 34.0, "ask": 118.9, "ask_size": 36.0, "iv": 0.7125, "open_interest": 6.0, "volume": 2.0, "delta": -0.7501, "gamma": 0.0029, "vega": 0.4942, "theta": -0.44, "rho": -0.3439, "theo": 113.7957, "change": 0.05, "open": 108.55, "high": 108.6, "low": 108.55, "tick": "up", "last_trade_price": 108.6, "last_trade_time": "2026-08-21T15:28:27", "percent_change": 0.0460624, "prev_day_close": 108.549999237061}, {"option": "WDC261002C00565000", "bid": 10.1, "bid_size": 13.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.7188, "open_interest": 21.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0028, "vega": 0.4905, "theta": -0.4227, "rho": 0.112, "theo": 14.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-19T10:39:45", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "WDC261002P00565000", "bid": 111.5, "bid_size": 14.0, "ask": 122.0, "ask_size": 13.0, "iv": 0.7004, "open_interest": 1.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0028, "vega": 0.4818, "theta": -0.4312, "rho": -0.3475, "theo": 117.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.55, "last_trade_time": "2026-08-17T11:16:01", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "WDC261002C00570000", "bid": 9.3, "bid_size": 61.0, "ask": 17.3, "ask_size": 83.0, "iv": 0.7194, "open_interest": 44.0, "volume": 2.0, "delta": 0.2352, "gamma": 0.0027, "vega": 0.4793, "theta": -0.4136, "rho": 0.1075, "theo": 13.7269, "change": -2.475, "open": 15.1, "high": 15.1, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T10:31:01", "percent_change": -14.1631, "prev_day_close": 17.4750003814697}, {"option": "WDC261002P00570000", "bid": 114.0, "bid_size": 8.0, "ask": 123.8, "ask_size": 6.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0028, "vega": 0.468, "theta": -0.4222, "rho": -0.3484, "theo": 122.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "WDC261002C00575000", "bid": 11.2, "bid_size": 6.0, "ask": 16.45, "ask_size": 10.0, "iv": 0.7475, "open_interest": 39.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0026, "vega": 0.4677, "theta": -0.4044, "rho": 0.103, "theo": 13.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-08-20T09:38:08", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "WDC261002P00575000", "bid": 119.8, "bid_size": 9.0, "ask": 130.9, "ask_size": 12.0, "iv": 0.7038, "open_interest": 2.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0027, "vega": 0.4576, "theta": -0.4132, "rho": -0.3522, "theo": 126.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-08-18T10:39:51", "percent_change": 0.0, "prev_day_close": 120.550003051758}, {"option": "WDC261002C00580000", "bid": 8.05, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.724, "open_interest": 20.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0026, "vega": 0.456, "theta": -0.395, "rho": 0.0986, "theo": 12.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-19T15:41:09", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "WDC261002P00580000", "bid": 123.85, "bid_size": 3.0, "ask": 135.2, "ask_size": 3.0, "iv": 0.7011, "open_interest": 1.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0026, "vega": 0.4458, "theta": -0.4041, "rho": -0.3512, "theo": 130.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-17T11:32:48", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "WDC261002C00585000", "bid": 9.4, "bid_size": 12.0, "ask": 14.85, "ask_size": 6.0, "iv": 0.7435, "open_interest": 8.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0025, "vega": 0.4443, "theta": -0.3857, "rho": 0.0945, "theo": 11.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-20T10:43:39", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "WDC261002P00585000", "bid": 128.0, "bid_size": 1.0, "ask": 140.15, "ask_size": 1.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0025, "vega": 0.4334, "theta": -0.3949, "rho": -0.3502, "theo": 135.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "WDC261002C00590000", "bid": 9.65, "bid_size": 6.0, "ask": 14.05, "ask_size": 6.0, "iv": 0.7531, "open_interest": 33.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0024, "vega": 0.4328, "theta": -0.3762, "rho": 0.0905, "theo": 11.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-08-19T13:59:38", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "WDC261002P00590000", "bid": 133.25, "bid_size": 13.0, "ask": 144.35, "ask_size": 10.0, "iv": 0.7154, "open_interest": 3.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0025, "vega": 0.4202, "theta": -0.3857, "rho": -0.3501, "theo": 139.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.9, "last_trade_time": "2026-08-18T10:39:52", "percent_change": 0.0, "prev_day_close": 133.375}, {"option": "WDC261002C00595000", "bid": 8.6, "bid_size": 37.0, "ask": 13.2, "ask_size": 77.0, "iv": 0.7466, "open_interest": 36.0, "volume": 2.0, "delta": 0.1889, "gamma": 0.0023, "vega": 0.4215, "theta": -0.3668, "rho": 0.0867, "theo": 10.4827, "change": -1.88, "open": 14.0, "high": 14.0, "low": 11.47, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-21T14:42:53", "percent_change": -14.0824, "prev_day_close": 13.3499999046326}, {"option": "WDC261002P00595000", "bid": 137.45, "bid_size": 20.0, "ask": 148.0, "ask_size": 10.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0024, "vega": 0.4086, "theta": -0.3766, "rho": -0.3502, "theo": 144.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "WDC261002C00600000", "bid": 8.25, "bid_size": 32.0, "ask": 13.55, "ask_size": 72.0, "iv": 0.7617, "open_interest": 21.0, "volume": 5.0, "delta": 0.1807, "gamma": 0.0023, "vega": 0.4101, "theta": -0.3575, "rho": 0.0831, "theo": 9.9336, "change": -1.05, "open": 11.25, "high": 11.25, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-21T11:28:34", "percent_change": -8.67768, "prev_day_close": 12.0999999046326}, {"option": "WDC261002P00600000", "bid": 141.15, "bid_size": 21.0, "ask": 152.15, "ask_size": 7.0, "iv": 0.6891, "open_interest": 24.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0023, "vega": 0.3947, "theta": -0.3675, "rho": -0.3516, "theo": 148.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.53, "last_trade_time": "2026-08-17T14:24:18", "percent_change": 0.0, "prev_day_close": 142.199996948242}, {"option": "WDC261002C00605000", "bid": 6.1, "bid_size": 7.0, "ask": 12.15, "ask_size": 6.0, "iv": 0.7326, "open_interest": 8.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0022, "vega": 0.3987, "theta": -0.3481, "rho": 0.0795, "theo": 9.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-20T15:46:07", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "WDC261002P00605000", "bid": 146.25, "bid_size": 11.0, "ask": 155.3, "ask_size": 6.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0023, "vega": 0.3847, "theta": -0.3585, "rho": -0.3493, "theo": 152.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "WDC261002C00610000", "bid": 5.65, "bid_size": 6.0, "ask": 11.65, "ask_size": 6.0, "iv": 0.7345, "open_interest": 11.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0021, "vega": 0.3872, "theta": -0.3389, "rho": 0.076, "theo": 8.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-20T14:35:55", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "WDC261002P00610000", "bid": 151.1, "bid_size": 5.0, "ask": 160.8, "ask_size": 5.0, "iv": 0.6973, "open_interest": 1.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0022, "vega": 0.3723, "theta": -0.3495, "rho": -0.3504, "theo": 157.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.29, "last_trade_time": "2026-08-17T14:20:04", "percent_change": 0.0, "prev_day_close": 151.074996948242}, {"option": "WDC261002C00615000", "bid": 6.75, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.7583, "open_interest": 2.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0021, "vega": 0.376, "theta": -0.3297, "rho": 0.0727, "theo": 8.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-20T14:37:22", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "WDC261002P00615000", "bid": 155.45, "bid_size": 5.0, "ask": 165.95, "ask_size": 1.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0021, "vega": 0.3604, "theta": -0.3406, "rho": -0.3432, "theo": 162.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.275001525879}, {"option": "WDC261002C00620000", "bid": 6.75, "bid_size": 6.0, "ask": 11.15, "ask_size": 6.0, "iv": 0.7701, "open_interest": 4.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.002, "vega": 0.3652, "theta": -0.3206, "rho": 0.0696, "theo": 8.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-18T12:47:10", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "WDC261002P00620000", "bid": 159.15, "bid_size": 25.0, "ask": 170.7, "ask_size": 18.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0021, "vega": 0.3474, "theta": -0.3318, "rho": -0.3402, "theo": 166.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "WDC261002C00625000", "bid": 6.2, "bid_size": 20.0, "ask": 9.8, "ask_size": 153.0, "iv": 0.7578, "open_interest": 25.0, "volume": 5.0, "delta": 0.1446, "gamma": 0.0019, "vega": 0.3545, "theta": -0.3116, "rho": 0.0667, "theo": 7.6009, "change": -1.675, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-21T12:10:53", "percent_change": -16.8766, "prev_day_close": 9.92500019073486}, {"option": "WDC261002P00625000", "bid": 163.95, "bid_size": 13.0, "ask": 174.9, "ask_size": 10.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.002, "vega": 0.3363, "theta": -0.3233, "rho": -0.3395, "theo": 171.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "WDC261002C00630000", "bid": 3.7, "bid_size": 6.0, "ask": 9.95, "ask_size": 6.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0019, "vega": 0.344, "theta": -0.3027, "rho": 0.0638, "theo": 7.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "WDC261002P00630000", "bid": 169.45, "bid_size": 14.0, "ask": 180.3, "ask_size": 10.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.002, "vega": 0.3232, "theta": -0.3148, "rho": -0.3392, "theo": 175.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "WDC261002C00635000", "bid": 4.35, "bid_size": 29.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7527, "open_interest": 2.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0018, "vega": 0.3335, "theta": -0.294, "rho": 0.061, "theo": 6.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-08-19T09:32:05", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "WDC261002P00635000", "bid": 173.4, "bid_size": 23.0, "ask": 184.45, "ask_size": 19.0, "iv": 0.6953, "open_interest": 1.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0019, "vega": 0.3146, "theta": -0.3065, "rho": -0.3369, "theo": 180.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.74, "last_trade_time": "2026-08-20T15:37:02", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "WDC261002C00640000", "bid": 3.2, "bid_size": 36.0, "ask": 10.25, "ask_size": 68.0, "iv": 0.7591, "open_interest": 1.0, "volume": 6.0, "delta": 0.1263, "gamma": 0.0018, "vega": 0.323, "theta": -0.2854, "rho": 0.0583, "theo": 6.4796, "change": -1.745, "open": 6.5, "high": 7.13, "low": 6.5, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-08-21T14:27:12", "percent_change": -19.662, "prev_day_close": 8.875}, {"option": "WDC261002P00640000", "bid": 178.8, "bid_size": 9.0, "ask": 188.2, "ask_size": 6.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0018, "vega": 0.3025, "theta": -0.2983, "rho": -0.3324, "theo": 185.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "WDC261002C00645000", "bid": 4.55, "bid_size": 11.0, "ask": 8.65, "ask_size": 7.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0017, "vega": 0.3129, "theta": -0.2769, "rho": 0.0557, "theo": 6.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-18T09:31:53", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "WDC261002P00645000", "bid": 183.2, "bid_size": 9.0, "ask": 193.25, "ask_size": 6.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0018, "vega": 0.2921, "theta": -0.2902, "rho": -0.3239, "theo": 189.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.375}, {"option": "WDC261002C00650000", "bid": 3.15, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0016, "vega": 0.3031, "theta": -0.2686, "rho": 0.0533, "theo": 5.8294, "change": 0.0, "open": 0.0, "high": 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": "WDC261002P00650000", "bid": 187.2, "bid_size": 1.0, "ask": 198.6, "ask_size": 1.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0017, "vega": 0.2792, "theta": -0.2824, "rho": -0.3174, "theo": 194.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.075004577637}, {"option": "WDC261002C00655000", "bid": 4.2, "bid_size": 6.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0016, "vega": 0.2936, "theta": -0.2605, "rho": 0.051, "theo": 5.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "WDC261002P00655000", "bid": 191.65, "bid_size": 9.0, "ask": 203.2, "ask_size": 9.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0017, "vega": 0.2688, "theta": -0.2747, "rho": -0.3132, "theo": 199.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.449996948242}, {"option": "WDC261002C00660000", "bid": 4.05, "bid_size": 25.0, "ask": 8.5, "ask_size": 134.0, "iv": 0.7932, "open_interest": 6.0, "volume": 8.0, "delta": 0.1054, "gamma": 0.0015, "vega": 0.2843, "theta": -0.2525, "rho": 0.0488, "theo": 5.2461, "change": -1.6, "open": 7.1, "high": 7.1, "low": 6.15, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T12:10:53", "percent_change": -20.6452, "prev_day_close": 7.75}, {"option": "WDC261002P00660000", "bid": 196.85, "bid_size": 9.0, "ask": 206.85, "ask_size": 6.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0016, "vega": 0.2577, "theta": -0.2673, "rho": -0.3089, "theo": 203.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.300003051758}, {"option": "WDC261002C00665000", "bid": 3.7, "bid_size": 7.0, "ask": 7.25, "ask_size": 32.0, "iv": 0.7775, "open_interest": 24.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0015, "vega": 0.2751, "theta": -0.2447, "rho": 0.0466, "theo": 4.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-20T14:35:55", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "WDC261002P00665000", "bid": 201.0, "bid_size": 6.0, "ask": 212.35, "ask_size": 6.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0016, "vega": 0.2483, "theta": -0.2601, "rho": -0.3121, "theo": 208.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "WDC261002C00670000", "bid": 2.46, "bid_size": 62.0, "ask": 7.4, "ask_size": 84.0, "iv": 0.769, "open_interest": 1.0, "volume": 1.0, "delta": 0.0963, "gamma": 0.0014, "vega": 0.266, "theta": -0.237, "rho": 0.0446, "theo": 4.7232, "change": -1.425, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T14:56:08", "percent_change": -21.3483, "prev_day_close": 6.674999833107}, {"option": "WDC261002P00670000", "bid": 206.85, "bid_size": 6.0, "ask": 217.5, "ask_size": 6.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0015, "vega": 0.2404, "theta": -0.2529, "rho": -0.2992, "theo": 213.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.974998474121}, {"option": "WDC261002C00675000", "bid": 3.1, "bid_size": 10.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0014, "vega": 0.2572, "theta": -0.2296, "rho": 0.0426, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "WDC261002P00675000", "bid": 209.7, "bid_size": 6.0, "ask": 222.2, "ask_size": 6.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0015, "vega": 0.2288, "theta": -0.2461, "rho": -0.2988, "theo": 218.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.349998474121}, {"option": "WDC261002C00680000", "bid": 0.81, "bid_size": 1.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.7774, "open_interest": 1.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0013, "vega": 0.2486, "theta": -0.2223, "rho": 0.0407, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-08-17T09:37:24", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "WDC261002P00680000", "bid": 216.25, "bid_size": 1.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0014, "vega": 0.2201, "theta": -0.2394, "rho": -0.2826, "theo": 223.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.025001525879}, {"option": "WDC261002C00685000", "bid": 0.78, "bid_size": 3.0, "ask": 7.95, "ask_size": 3.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0013, "vega": 0.2403, "theta": -0.2152, "rho": 0.0389, "theo": 4.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.58000016212463}, {"option": "WDC261002P00685000", "bid": 221.25, "bid_size": 3.0, "ask": 231.4, "ask_size": 5.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0014, "vega": 0.2077, "theta": -0.2326, "rho": -0.2757, "theo": 227.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.924995422363}, {"option": "WDC261002C00690000", "bid": 2.6, "bid_size": 12.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.781, "open_interest": 1.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0012, "vega": 0.2324, "theta": -0.2082, "rho": 0.0372, "theo": 3.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-08-17T09:50:46", "percent_change": 0.0, "prev_day_close": 5.20000016689301}, {"option": "WDC261002P00690000", "bid": 224.2, "bid_size": 7.0, "ask": 237.0, "ask_size": 6.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0013, "vega": 0.199, "theta": -0.2258, "rho": -0.2678, "theo": 232.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.574996948242}, {"option": "WDC261002C00695000", "bid": 1.32, "bid_size": 51.0, "ask": 6.1, "ask_size": 75.0, "iv": 0.7722, "open_interest": 1.0, "volume": 27.0, "delta": 0.0768, "gamma": 0.0012, "vega": 0.2247, "theta": -0.2015, "rho": 0.0356, "theo": 3.6416, "change": -2.015, "open": 3.65, "high": 4.05, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T10:12:48", "percent_change": -35.5693, "prev_day_close": 5.66499984264374}, {"option": "WDC261002P00695000", "bid": 228.9, "bid_size": 6.0, "ask": 242.5, "ask_size": 7.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0013, "vega": 0.1896, "theta": -0.2193, "rho": -0.2596, "theo": 237.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.424995422363}, {"option": "WDC261002C00700000", "bid": 1.87, "bid_size": 93.0, "ask": 5.35, "ask_size": 76.0, "iv": 0.7777, "open_interest": 34.0, "volume": 28.0, "delta": 0.0734, "gamma": 0.0012, "vega": 0.2171, "theta": -0.1949, "rho": 0.0341, "theo": 3.4581, "change": -0.7, "open": 3.8, "high": 3.95, "low": 3.45, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T10:12:47", "percent_change": -16.092, "prev_day_close": 4.35000002384186}, {"option": "WDC261002P00700000", "bid": 235.45, "bid_size": 6.0, "ask": 246.55, "ask_size": 6.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0012, "vega": 0.1806, "theta": -0.2134, "rho": -0.2614, "theo": 242.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.224998474121}, {"option": "WDC261002C00705000", "bid": 2.1, "bid_size": 38.0, "ask": 5.15, "ask_size": 82.0, "iv": 0.7883, "open_interest": 30.0, "volume": 51.0, "delta": 0.0702, "gamma": 0.0011, "vega": 0.2096, "theta": -0.1885, "rho": 0.0326, "theo": 3.2845, "change": -1.25, "open": 3.6, "high": 3.75, "low": 3.05, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T10:12:48", "percent_change": -27.7778, "prev_day_close": 4.5}, {"option": "WDC261002P00705000", "bid": 240.05, "bid_size": 9.0, "ask": 249.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0012, "vega": 0.1754, "theta": -0.2077, "rho": -0.2564, "theo": 247.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.025001525879}, {"option": "WDC261002C00710000", "bid": 1.8, "bid_size": 45.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.7727, "open_interest": 38.0, "volume": 26.0, "delta": 0.0671, "gamma": 0.0011, "vega": 0.2024, "theta": -0.1823, "rho": 0.0311, "theo": 3.1201, "change": -1.575, "open": 3.05, "high": 3.45, "low": 3.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T10:12:47", "percent_change": -34.0541, "prev_day_close": 4.62500011920929}, {"option": "WDC261002P00710000", "bid": 245.4, "bid_size": 6.0, "ask": 255.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0012, "vega": 0.1652, "theta": -0.2018, "rho": -0.2424, "theo": 252.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.825004577637}, {"option": "WDC261002C00715000", "bid": 1.96, "bid_size": 12.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.7838, "open_interest": 33.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.001, "vega": 0.1953, "theta": -0.1763, "rho": 0.0297, "theo": 2.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-18T14:40:17", "percent_change": 0.0, "prev_day_close": 4.5650001168251}, {"option": "WDC261002P00715000", "bid": 248.35, "bid_size": 6.0, "ask": 260.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0011, "vega": 0.1575, "theta": -0.196, "rho": -0.237, "theo": 256.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.549995422363}, {"option": "WDC261016C00130000", "bid": 325.5, "bid_size": 3.0, "ask": 338.5, "ask_size": 1.0, "iv": 1.7132, "open_interest": 3.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0145, "theta": -0.0158, "rho": 0.1959, "theo": 330.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-04-23T10:22:03", "percent_change": 0.0, "prev_day_close": 340.950012207031}, {"option": "WDC261016P00130000", "bid": 0.01, "bid_size": 1.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.1847, "open_interest": 290.0, "volume": 44.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0145, "theta": -0.0158, "rho": -0.002, "theo": 0.198, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:07:24", "percent_change": -50.0, "prev_day_close": 0.0999999986961484}, {"option": "WDC261016C00135000", "bid": 321.1, "bid_size": 3.0, "ask": 333.65, "ask_size": 3.0, "iv": 1.7173, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0154, "theta": -0.0164, "rho": 0.2034, "theo": 325.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.1, "last_trade_time": "2026-03-24T14:00:56", "percent_change": 0.0, "prev_day_close": 335.949996948242}, {"option": "WDC261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.4146, "open_interest": 12.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0155, "theta": -0.0164, "rho": -0.0021, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-10T13:58:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "WDC261016C00140000", "bid": 315.5, "bid_size": 3.0, "ask": 328.7, "ask_size": 3.0, "iv": 1.6233, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0164, "theta": -0.0171, "rho": 0.2109, "theo": 320.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.25, "last_trade_time": "2026-04-13T11:57:34", "percent_change": 0.0, "prev_day_close": 330.199996948242}, {"option": "WDC261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6807, "open_interest": 53.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0165, "theta": -0.0171, "rho": -0.0023, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-07-20T10:58:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261016C00145000", "bid": 309.5, "bid_size": 3.0, "ask": 323.75, "ask_size": 3.0, "iv": 1.493, "open_interest": 5.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0175, "theta": -0.0178, "rho": 0.2183, "theo": 315.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.15, "last_trade_time": "2026-07-24T09:34:09", "percent_change": 0.0, "prev_day_close": 326.025009155273}, {"option": "WDC261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.391, "open_interest": 29.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0176, "theta": -0.0179, "rho": -0.0025, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-07-20T15:42:57", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC261016C00150000", "bid": 306.2, "bid_size": 3.0, "ask": 318.8, "ask_size": 3.0, "iv": 1.5819, "open_interest": 5.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0187, "theta": -0.0186, "rho": 0.2257, "theo": 310.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.45, "last_trade_time": "2026-02-27T13:47:24", "percent_change": 0.0, "prev_day_close": 319.75}, {"option": "WDC261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.5894, "open_interest": 78.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0187, "theta": -0.0186, "rho": -0.0026, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:15:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC261016C00155000", "bid": 301.3, "bid_size": 3.0, "ask": 313.85, "ask_size": 3.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.02, "theta": -0.0194, "rho": 0.2332, "theo": 305.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-03-19T09:47:31", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "WDC261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 66.0, "iv": 1.3348, "open_interest": 30.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.02, "theta": -0.0195, "rho": -0.0028, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T15:22:13", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WDC261016C00160000", "bid": 296.35, "bid_size": 5.0, "ask": 308.85, "ask_size": 1.0, "iv": 1.5015, "open_interest": 7.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0204, "rho": 0.2405, "theo": 300.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.55, "last_trade_time": "2026-04-10T10:22:50", "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "WDC261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 56.0, "iv": 1.3283, "open_interest": 24.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0204, "rho": -0.003, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T15:21:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261016C00165000", "bid": 291.3, "bid_size": 1.0, "ask": 301.7, "ask_size": 5.0, "iv": 1.2897, "open_interest": 14.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0213, "rho": 0.2479, "theo": 295.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.0, "last_trade_time": "2026-07-24T09:33:15", "percent_change": 0.0, "prev_day_close": 304.899993896484}, {"option": "WDC261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 75.0, "iv": 1.3354, "open_interest": 27.0, "volume": 2.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0214, "rho": -0.0033, "theo": 0.2891, "change": -1.965, "open": 0.16, "high": 0.21, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T12:09:01", "percent_change": -90.3448, "prev_day_close": 2.17499995231628}, {"option": "WDC261016C00170000", "bid": 286.6, "bid_size": 5.0, "ask": 296.45, "ask_size": 5.0, "iv": 1.2532, "open_interest": 10.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0224, "rho": 0.2553, "theo": 290.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.4, "last_trade_time": "2026-07-29T09:36:28", "percent_change": 0.0, "prev_day_close": 299.824996948242}, {"option": "WDC261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 87.0, "iv": 1.2129, "open_interest": 32.0, "volume": 2.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0224, "rho": -0.0035, "theo": 0.3074, "change": -1.905, "open": 0.14, "high": 0.22, "low": 0.14, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:08:21", "percent_change": -89.6471, "prev_day_close": 2.125}, {"option": "WDC261016C00175000", "bid": 280.4, "bid_size": 6.0, "ask": 294.0, "ask_size": 6.0, "iv": 1.3208, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0235, "rho": 0.2626, "theo": 285.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.95, "last_trade_time": "2026-04-23T10:09:33", "percent_change": 0.0, "prev_day_close": 295.300003051758}, {"option": "WDC261016P00175000", "bid": 0.05, "bid_size": 14.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.1613, "open_interest": 15.0, "volume": 2.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0263, "theta": -0.0236, "rho": -0.0038, "theo": 0.3276, "change": -1.745, "open": 0.21, "high": 0.28, "low": 0.21, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T12:09:41", "percent_change": -86.1728, "prev_day_close": 2.02500009536743}, {"option": "WDC261016C00180000", "bid": 275.95, "bid_size": 5.0, "ask": 286.85, "ask_size": 5.0, "iv": 1.1494, "open_interest": 16.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0248, "rho": 0.2699, "theo": 280.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.3, "last_trade_time": "2026-06-08T12:28:06", "percent_change": 0.0, "prev_day_close": 290.100006103516}, {"option": "WDC261016P00180000", "bid": 0.1, "bid_size": 1.0, "ask": 0.68, "ask_size": 12.0, "iv": 1.0394, "open_interest": 208.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0248, "rho": -0.0041, "theo": 0.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-07T15:43:21", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "WDC261016C00185000", "bid": 271.6, "bid_size": 5.0, "ask": 281.9, "ask_size": 5.0, "iv": 1.1759, "open_interest": 3.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0261, "rho": 0.2771, "theo": 275.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.08, "last_trade_time": "2026-06-26T15:54:30", "percent_change": 0.0, "prev_day_close": 285.524993896484}, {"option": "WDC261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 92.0, "iv": 1.147, "open_interest": 107.0, "volume": 2.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0262, "rho": -0.0044, "theo": 0.3744, "change": -1.9, "open": 0.28, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T12:10:14", "percent_change": -84.4444, "prev_day_close": 2.25}, {"option": "WDC261016C00190000", "bid": 266.7, "bid_size": 5.0, "ask": 279.15, "ask_size": 6.0, "iv": 1.2903, "open_interest": 21.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0325, "theta": -0.0276, "rho": 0.2844, "theo": 271.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.1, "last_trade_time": "2026-06-15T09:41:31", "percent_change": 0.0, "prev_day_close": 280.625}, {"option": "WDC261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 75.0, "iv": 1.0104, "open_interest": 58.0, "volume": 10.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0326, "theta": -0.0276, "rho": -0.0048, "theo": 0.4016, "change": -0.53, "open": 0.34, "high": 0.34, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T13:05:18", "percent_change": -71.6216, "prev_day_close": 0.740000009536743}, {"option": "WDC261016C00195000", "bid": 261.8, "bid_size": 5.0, "ask": 271.8, "ask_size": 5.0, "iv": 1.111, "open_interest": 3.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.035, "theta": -0.0292, "rho": 0.2916, "theo": 266.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.37, "last_trade_time": "2026-06-09T14:27:03", "percent_change": 0.0, "prev_day_close": 275.649993896484}, {"option": "WDC261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 56.0, "iv": 1.0324, "open_interest": 8.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0351, "theta": -0.0292, "rho": -0.0052, "theo": 0.4315, "change": -0.485, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T12:00:52", "percent_change": -50.7853, "prev_day_close": 0.9549999833107}, {"option": "WDC261016C00200000", "bid": 256.8, "bid_size": 5.0, "ask": 267.15, "ask_size": 5.0, "iv": 1.1022, "open_interest": 30.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0377, "theta": -0.0309, "rho": 0.2987, "theo": 261.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.65, "last_trade_time": "2026-06-29T13:11:47", "percent_change": 0.0, "prev_day_close": 270.449996948242}, {"option": "WDC261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 102.0, "iv": 0.9788, "open_interest": 353.0, "volume": 3.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0377, "theta": -0.031, "rho": -0.0057, "theo": 0.4648, "change": 0.24, "open": 0.29, "high": 0.71, "low": 0.29, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T12:15:42", "percent_change": 51.0638, "prev_day_close": 0.469999998807907}, {"option": "WDC261016C00210000", "bid": 246.6, "bid_size": 5.0, "ask": 257.95, "ask_size": 5.0, "iv": 1.0739, "open_interest": 23.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0439, "theta": -0.0348, "rho": 0.3128, "theo": 251.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.25, "last_trade_time": "2026-04-27T15:44:19", "percent_change": 0.0, "prev_day_close": 260.125}, {"option": "WDC261016P00210000", "bid": 0.13, "bid_size": 22.0, "ask": 0.92, "ask_size": 42.0, "iv": 0.9157, "open_interest": 48.0, "volume": 2.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0441, "theta": -0.0349, "rho": -0.0067, "theo": 0.5428, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T14:48:52", "percent_change": 13.0435, "prev_day_close": 0.345000006258488}, {"option": "WDC261016C00220000", "bid": 236.05, "bid_size": 5.0, "ask": 247.95, "ask_size": 5.0, "iv": 0.9733, "open_interest": 23.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0514, "theta": -0.0394, "rho": 0.3267, "theo": 241.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.47, "last_trade_time": "2026-08-14T09:49:05", "percent_change": 0.0, "prev_day_close": 250.450004577637}, {"option": "WDC261016P00220000", "bid": 0.3, "bid_size": 9.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.8481, "open_interest": 109.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0515, "theta": -0.0395, "rho": -0.008, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-18T12:38:17", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "WDC261016C00230000", "bid": 226.25, "bid_size": 5.0, "ask": 238.15, "ask_size": 5.0, "iv": 0.9376, "open_interest": 9.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.0602, "theta": -0.0449, "rho": 0.3402, "theo": 231.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.2, "last_trade_time": "2026-06-12T13:48:35", "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "WDC261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 125.0, "iv": 0.8956, "open_interest": 104.0, "volume": 4.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0603, "theta": -0.0451, "rho": -0.0096, "theo": 0.762, "change": 0.185, "open": 0.6, "high": 0.74, "low": 0.6, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-21T12:12:52", "percent_change": 33.3333, "prev_day_close": 0.555000007152557}, {"option": "WDC261016C00240000", "bid": 216.9, "bid_size": 5.0, "ask": 228.4, "ask_size": 5.0, "iv": 0.9279, "open_interest": 8.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0003, "vega": 0.071, "theta": -0.0515, "rho": 0.3533, "theo": 221.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.11, "last_trade_time": "2026-08-18T15:04:07", "percent_change": 0.0, "prev_day_close": 230.75}, {"option": "WDC261016P00240000", "bid": 0.25, "bid_size": 81.0, "ask": 2.0, "ask_size": 105.0, "iv": 0.8676, "open_interest": 185.0, "volume": 2.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.0713, "theta": -0.0517, "rho": -0.0116, "theo": 0.9162, "change": 0.16, "open": 0.88, "high": 0.97, "low": 0.88, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-21T12:13:48", "percent_change": 19.7531, "prev_day_close": 0.810000002384186}, {"option": "WDC261016C00250000", "bid": 209.1, "bid_size": 5.0, "ask": 220.3, "ask_size": 6.0, "iv": 1.0264, "open_interest": 78.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.084, "theta": -0.0595, "rho": 0.3659, "theo": 212.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.21, "last_trade_time": "2026-07-17T10:00:06", "percent_change": 0.0, "prev_day_close": 221.174995422363}, {"option": "WDC261016P00250000", "bid": 0.01, "bid_size": 66.0, "ask": 1.47, "ask_size": 21.0, "iv": 0.7667, "open_interest": 264.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0003, "vega": 0.0841, "theta": -0.0597, "rho": -0.0141, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-20T13:30:39", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "WDC261016C00260000", "bid": 200.05, "bid_size": 6.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.9856, "open_interest": 28.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0004, "vega": 0.0993, "theta": -0.0689, "rho": 0.3778, "theo": 202.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.95, "last_trade_time": "2026-08-19T10:52:47", "percent_change": 0.0, "prev_day_close": 211.025001525879}, {"option": "WDC261016P00260000", "bid": 0.78, "bid_size": 87.0, "ask": 1.86, "ask_size": 34.0, "iv": 0.7942, "open_interest": 408.0, "volume": 8.0, "delta": -0.0233, "gamma": 0.0004, "vega": 0.0998, "theta": -0.0692, "rho": -0.0172, "theo": 1.3637, "change": -0.32, "open": 1.4, "high": 1.4, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:56:23", "percent_change": -22.3776, "prev_day_close": 1.43000000715256}, {"option": "WDC261016C00270000", "bid": 189.2, "bid_size": 13.0, "ask": 198.6, "ask_size": 14.0, "iv": 0.8593, "open_interest": 86.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0005, "vega": 0.1179, "theta": -0.0802, "rho": 0.3889, "theo": 192.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.45, "last_trade_time": "2026-07-16T15:17:26", "percent_change": 0.0, "prev_day_close": 201.800003051758}, {"option": "WDC261016P00270000", "bid": 1.21, "bid_size": 54.0, "ask": 2.62, "ask_size": 57.0, "iv": 0.801, "open_interest": 219.0, "volume": 2.0, "delta": -0.0286, "gamma": 0.0005, "vega": 0.1182, "theta": -0.0806, "rho": -0.0211, "theo": 1.6869, "change": -0.085, "open": 1.74, "high": 1.8, "low": 1.74, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:07:45", "percent_change": -4.50928, "prev_day_close": 1.88499999046326}, {"option": "WDC261016C00280000", "bid": 180.0, "bid_size": 6.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.8959, "open_interest": 29.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.1395, "theta": -0.0935, "rho": 0.399, "theo": 183.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.1, "last_trade_time": "2026-07-15T12:16:58", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "WDC261016P00280000", "bid": 1.43, "bid_size": 21.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.7599, "open_interest": 334.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0006, "vega": 0.1401, "theta": -0.0939, "rho": -0.0259, "theo": 2.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-20T09:52:25", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "WDC261016C00290000", "bid": 170.75, "bid_size": 6.0, "ask": 181.0, "ask_size": 14.0, "iv": 0.8586, "open_interest": 71.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0007, "vega": 0.165, "theta": -0.109, "rho": 0.4078, "theo": 173.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.79, "last_trade_time": "2026-08-04T15:46:48", "percent_change": 0.0, "prev_day_close": 183.724998474121}, {"option": "WDC261016P00290000", "bid": 1.7, "bid_size": 91.0, "ask": 3.65, "ask_size": 61.0, "iv": 0.7591, "open_interest": 206.0, "volume": 45.0, "delta": -0.0431, "gamma": 0.0007, "vega": 0.1655, "theta": -0.1096, "rho": -0.0317, "theo": 2.6235, "change": 0.055, "open": 2.83, "high": 2.83, "low": 2.64, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-21T15:38:46", "percent_change": 2.02578, "prev_day_close": 2.7150000333786}, {"option": "WDC261016C00300000", "bid": 161.0, "bid_size": 19.0, "ask": 170.7, "ask_size": 14.0, "iv": 0.8035, "open_interest": 104.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0008, "vega": 0.1937, "theta": -0.1268, "rho": 0.4154, "theo": 164.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.75, "last_trade_time": "2026-08-18T11:27:13", "percent_change": 0.0, "prev_day_close": 173.949996948242}, {"option": "WDC261016P00300000", "bid": 3.15, "bid_size": 10.0, "ask": 3.95, "ask_size": 71.0, "iv": 0.7598, "open_interest": 615.0, "volume": 471.0, "delta": -0.0528, "gamma": 0.0008, "vega": 0.1948, "theta": -0.1274, "rho": -0.0389, "theo": 3.2838, "change": -0.23, "open": 3.53, "high": 3.53, "low": 3.25, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -6.47887, "prev_day_close": 3.54999995231628}, {"option": "WDC261016C00310000", "bid": 153.05, "bid_size": 6.0, "ask": 163.0, "ask_size": 5.0, "iv": 0.837, "open_interest": 65.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0009, "vega": 0.2263, "theta": -0.1468, "rho": 0.4212, "theo": 155.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.65, "last_trade_time": "2026-08-07T10:06:53", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "WDC261016P00310000", "bid": 2.76, "bid_size": 6.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.7391, "open_interest": 227.0, "volume": 16.0, "delta": -0.0643, "gamma": 0.0009, "vega": 0.2269, "theta": -0.1475, "rho": -0.0472, "theo": 4.1073, "change": -0.255, "open": 4.18, "high": 4.18, "low": 3.7, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-08-21T10:31:03", "percent_change": -5.82857, "prev_day_close": 4.37500011920929}, {"option": "WDC261016C00320000", "bid": 143.3, "bid_size": 6.0, "ask": 154.0, "ask_size": 10.0, "iv": 0.8042, "open_interest": 22.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0011, "vega": 0.2617, "theta": -0.1687, "rho": 0.4256, "theo": 146.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-05-26T11:12:54", "percent_change": 0.0, "prev_day_close": 155.025001525879}, {"option": "WDC261016P00320000", "bid": 3.1, "bid_size": 157.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.7152, "open_interest": 378.0, "volume": 42.0, "delta": -0.0778, "gamma": 0.0011, "vega": 0.263, "theta": -0.1696, "rho": -0.0571, "theo": 5.1168, "change": -0.225, "open": 5.05, "high": 5.54, "low": 4.97, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T15:49:15", "percent_change": -4.18605, "prev_day_close": 5.375}, {"option": "WDC261016C00330000", "bid": 134.25, "bid_size": 6.0, "ask": 144.1, "ask_size": 16.0, "iv": 0.7673, "open_interest": 41.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0013, "vega": 0.2999, "theta": -0.1923, "rho": 0.428, "theo": 137.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.69, "last_trade_time": "2026-08-17T14:09:19", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "WDC261016P00330000", "bid": 3.7, "bid_size": 183.0, "ask": 7.05, "ask_size": 16.0, "iv": 0.6927, "open_interest": 331.0, "volume": 67.0, "delta": -0.0933, "gamma": 0.0013, "vega": 0.3006, "theta": -0.1934, "rho": -0.0687, "theo": 6.3383, "change": -0.25, "open": 6.87, "high": 6.87, "low": 5.9, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:56:23", "percent_change": -3.84615, "prev_day_close": 6.5}, {"option": "WDC261016C00340000", "bid": 127.65, "bid_size": 11.0, "ask": 136.35, "ask_size": 54.0, "iv": 0.7941, "open_interest": 59.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0014, "vega": 0.34, "theta": -0.2171, "rho": 0.4288, "theo": 129.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-08-20T13:24:50", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "WDC261016P00340000", "bid": 4.6, "bid_size": 195.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.6962, "open_interest": 361.0, "volume": 45.0, "delta": -0.1108, "gamma": 0.0014, "vega": 0.3412, "theta": -0.2184, "rho": -0.0814, "theo": 7.7931, "change": -1.075, "open": 7.75, "high": 8.89, "low": 7.15, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T15:58:41", "percent_change": -12.9129, "prev_day_close": 8.32500004768372}, {"option": "WDC261016C00350000", "bid": 118.7, "bid_size": 11.0, "ask": 128.9, "ask_size": 66.0, "iv": 0.7841, "open_interest": 61.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0016, "vega": 0.3812, "theta": -0.2427, "rho": 0.4276, "theo": 121.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.25, "last_trade_time": "2026-08-20T13:24:50", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "WDC261016P00350000", "bid": 6.65, "bid_size": 206.0, "ask": 12.0, "ask_size": 72.0, "iv": 0.7131, "open_interest": 542.0, "volume": 32.0, "delta": -0.1305, "gamma": 0.0016, "vega": 0.3821, "theta": -0.2441, "rho": -0.0959, "theo": 9.5018, "change": -0.775, "open": 9.55, "high": 10.0, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T15:58:41", "percent_change": -8.01034, "prev_day_close": 9.67500019073486}, {"option": "WDC261016C00360000", "bid": 110.9, "bid_size": 17.0, "ask": 119.3, "ask_size": 47.0, "iv": 0.7581, "open_interest": 308.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0018, "vega": 0.4229, "theta": -0.2684, "rho": 0.4247, "theo": 113.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.14, "last_trade_time": "2026-08-18T15:07:54", "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "WDC261016P00360000", "bid": 8.0, "bid_size": 173.0, "ask": 14.85, "ask_size": 85.0, "iv": 0.7132, "open_interest": 862.0, "volume": 7.0, "delta": -0.1521, "gamma": 0.0018, "vega": 0.4242, "theta": -0.2701, "rho": -0.1118, "theo": 11.4853, "change": -0.01, "open": 10.55, "high": 12.0, "low": 10.55, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-08-21T12:15:08", "percent_change": -0.0869565, "prev_day_close": 11.5}, {"option": "WDC261016C00370000", "bid": 102.9, "bid_size": 11.0, "ask": 111.3, "ask_size": 42.0, "iv": 0.7448, "open_interest": 106.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.002, "vega": 0.464, "theta": -0.2939, "rho": 0.42, "theo": 105.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.01, "last_trade_time": "2026-08-18T15:08:04", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "WDC261016P00370000", "bid": 10.4, "bid_size": 63.0, "ask": 15.85, "ask_size": 6.0, "iv": 0.6981, "open_interest": 334.0, "volume": 19.0, "delta": -0.1755, "gamma": 0.002, "vega": 0.4655, "theta": -0.2958, "rho": -0.129, "theo": 13.7594, "change": -0.205, "open": 12.9, "high": 14.75, "low": 12.57, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-21T14:12:11", "percent_change": -1.51571, "prev_day_close": 13.5250000953674}, {"option": "WDC261016C00380000", "bid": 96.0, "bid_size": 10.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.7353, "open_interest": 48.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0022, "vega": 0.5042, "theta": -0.3186, "rho": 0.4136, "theo": 98.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.52, "last_trade_time": "2026-08-18T15:08:22", "percent_change": 0.0, "prev_day_close": 107.850002288818}, {"option": "WDC261016P00380000", "bid": 13.45, "bid_size": 113.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.6851, "open_interest": 765.0, "volume": 21.0, "delta": -0.2008, "gamma": 0.0022, "vega": 0.5056, "theta": -0.3208, "rho": -0.1467, "theo": 16.3446, "change": 0.45, "open": 15.1, "high": 16.4, "low": 15.1, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-21T15:59:26", "percent_change": 2.82132, "prev_day_close": 15.9499998092651}, {"option": "WDC261016C00390000", "bid": 88.45, "bid_size": 38.0, "ask": 96.0, "ask_size": 43.0, "iv": 0.7273, "open_interest": 65.0, "volume": 8.0, "delta": 0.774, "gamma": 0.0024, "vega": 0.5421, "theta": -0.3422, "rho": 0.4056, "theo": 91.1542, "change": -1.525, "open": 95.56, "high": 99.25, "low": 95.56, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-08-21T11:52:36", "percent_change": -1.51327, "prev_day_close": 100.775001525879}, {"option": "WDC261016P00390000", "bid": 15.0, "bid_size": 227.0, "ask": 22.65, "ask_size": 154.0, "iv": 0.6997, "open_interest": 309.0, "volume": 4.0, "delta": -0.2275, "gamma": 0.0024, "vega": 0.5436, "theta": -0.3446, "rho": -0.1663, "theo": 19.2522, "change": 0.92, "open": 19.5, "high": 20.0, "low": 19.5, "tick": "down", "last_trade_price": 19.67, "last_trade_time": "2026-08-21T10:04:09", "percent_change": 4.90667, "prev_day_close": 18.75}, {"option": "WDC261016C00400000", "bid": 81.35, "bid_size": 111.0, "ask": 89.75, "ask_size": 63.0, "iv": 0.7252, "open_interest": 98.0, "volume": 2.0, "delta": 0.7461, "gamma": 0.0025, "vega": 0.5777, "theta": -0.3641, "rho": 0.396, "theo": 84.448, "change": -3.95, "open": 89.8, "high": 89.8, "low": 89.65, "tick": "down", "last_trade_price": 89.65, "last_trade_time": "2026-08-21T15:07:15", "percent_change": -4.22008, "prev_day_close": 93.5999984741211}, {"option": "WDC261016P00400000", "bid": 20.45, "bid_size": 92.0, "ask": 25.85, "ask_size": 96.0, "iv": 0.7173, "open_interest": 368.0, "volume": 28.0, "delta": -0.2557, "gamma": 0.0025, "vega": 0.5791, "theta": -0.3669, "rho": -0.1862, "theo": 22.5, "change": 0.46, "open": 22.65, "high": 24.45, "low": 21.02, "tick": "no_change", "last_trade_price": 22.26, "last_trade_time": "2026-08-21T15:50:42", "percent_change": 2.11009, "prev_day_close": 21.8000001907349}, {"option": "WDC261016C00410000", "bid": 75.9, "bid_size": 12.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.7272, "open_interest": 73.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0027, "vega": 0.6098, "theta": -0.3841, "rho": 0.3853, "theo": 78.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.01, "last_trade_time": "2026-08-18T10:18:08", "percent_change": 0.0, "prev_day_close": 86.875}, {"option": "WDC261016P00410000", "bid": 21.6, "bid_size": 209.0, "ask": 29.35, "ask_size": 67.0, "iv": 0.6948, "open_interest": 235.0, "volume": 20.0, "delta": -0.285, "gamma": 0.0027, "vega": 0.6112, "theta": -0.3872, "rho": -0.2072, "theo": 26.0932, "change": -0.78, "open": 27.05, "high": 27.27, "low": 24.42, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-08-21T15:39:11", "percent_change": -3.09524, "prev_day_close": 25.1999998092651}, {"option": "WDC261016C00420000", "bid": 70.6, "bid_size": 6.0, "ask": 77.0, "ask_size": 8.0, "iv": 0.7311, "open_interest": 194.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0028, "vega": 0.6384, "theta": -0.4019, "rho": 0.3732, "theo": 72.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-08-17T10:16:20", "percent_change": 0.0, "prev_day_close": 80.7249984741211}, {"option": "WDC261016P00420000", "bid": 25.3, "bid_size": 198.0, "ask": 33.3, "ask_size": 76.0, "iv": 0.6926, "open_interest": 787.0, "volume": 13.0, "delta": -0.3152, "gamma": 0.0028, "vega": 0.6396, "theta": -0.4054, "rho": -0.2281, "theo": 30.0436, "change": -0.77, "open": 29.87, "high": 29.91, "low": 28.08, "tick": "down", "last_trade_price": 28.08, "last_trade_time": "2026-08-21T15:15:19", "percent_change": -2.66898, "prev_day_close": 28.8499994277954}, {"option": "WDC261016C00430000", "bid": 63.3, "bid_size": 119.0, "ask": 71.7, "ask_size": 117.0, "iv": 0.72, "open_interest": 308.0, "volume": 2.0, "delta": 0.6565, "gamma": 0.0029, "vega": 0.6627, "theta": -0.4172, "rho": 0.3603, "theo": 66.4263, "change": -2.485, "open": 72.4, "high": 72.4, "low": 72.34, "tick": "down", "last_trade_price": 72.34, "last_trade_time": "2026-08-21T13:16:34", "percent_change": -3.32108, "prev_day_close": 74.8250007629394}, {"option": "WDC261016P00430000", "bid": 30.0, "bid_size": 13.0, "ask": 38.75, "ask_size": 73.0, "iv": 0.7042, "open_interest": 583.0, "volume": 30.0, "delta": -0.3461, "gamma": 0.0029, "vega": 0.6637, "theta": -0.421, "rho": -0.2503, "theo": 34.3483, "change": -1.575, "open": 34.41, "high": 35.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-21T15:15:19", "percent_change": -4.69099, "prev_day_close": 33.5750007629394}, {"option": "WDC261016C00440000", "bid": 59.65, "bid_size": 11.0, "ask": 66.0, "ask_size": 16.0, "iv": 0.7292, "open_interest": 177.0, "volume": 5.0, "delta": 0.6254, "gamma": 0.003, "vega": 0.6827, "theta": -0.43, "rho": 0.3464, "theo": 61.0909, "change": -4.7, "open": 64.7, "high": 64.7, "low": 64.7, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-08-21T13:17:33", "percent_change": -6.77234, "prev_day_close": 69.4000015258789}, {"option": "WDC261016P00440000", "bid": 34.0, "bid_size": 13.0, "ask": 43.45, "ask_size": 74.0, "iv": 0.6996, "open_interest": 594.0, "volume": 4.0, "delta": -0.3774, "gamma": 0.003, "vega": 0.6835, "theta": -0.4342, "rho": -0.2725, "theo": 39.0118, "change": 0.865, "open": 37.3, "high": 38.39, "low": 37.3, "tick": "up", "last_trade_price": 38.39, "last_trade_time": "2026-08-21T12:51:21", "percent_change": 2.30513, "prev_day_close": 37.5249996185303}, {"option": "WDC261016C00450000", "bid": 54.2, "bid_size": 7.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.725, "open_interest": 219.0, "volume": 17.0, "delta": 0.5943, "gamma": 0.0031, "vega": 0.6982, "theta": -0.44, "rho": 0.332, "theo": 56.1399, "change": -8.175, "open": 62.0, "high": 62.0, "low": 56.25, "tick": "no_change", "last_trade_price": 56.25, "last_trade_time": "2026-08-21T15:57:17", "percent_change": -12.6892, "prev_day_close": 64.4249992370606}, {"option": "WDC261016P00450000", "bid": 39.0, "bid_size": 11.0, "ask": 47.85, "ask_size": 27.0, "iv": 0.6955, "open_interest": 328.0, "volume": 3.0, "delta": -0.4087, "gamma": 0.0031, "vega": 0.6986, "theta": -0.4446, "rho": -0.2926, "theo": 44.0235, "change": 0.49, "open": 45.62, "high": 45.62, "low": 43.14, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-08-21T12:51:21", "percent_change": 1.14889, "prev_day_close": 42.6499996185303}, {"option": "WDC261016C00460000", "bid": 48.25, "bid_size": 135.0, "ask": 57.0, "ask_size": 28.0, "iv": 0.7201, "open_interest": 183.0, "volume": 11.0, "delta": 0.5634, "gamma": 0.0031, "vega": 0.7092, "theta": -0.4473, "rho": 0.3173, "theo": 51.5261, "change": -4.315, "open": 55.32, "high": 55.32, "low": 54.0, "tick": "down", "last_trade_price": 54.71, "last_trade_time": "2026-08-21T15:12:44", "percent_change": -7.31046, "prev_day_close": 59.0249996185303}, {"option": "WDC261016P00460000", "bid": 45.0, "bid_size": 180.0, "ask": 53.35, "ask_size": 152.0, "iv": 0.7017, "open_interest": 800.0, "volume": 38.0, "delta": -0.44, "gamma": 0.0031, "vega": 0.7092, "theta": -0.4523, "rho": -0.3131, "theo": 49.3803, "change": -1.325, "open": 51.81, "high": 51.81, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-21T14:25:22", "percent_change": -2.76186, "prev_day_close": 47.9750003814697}, {"option": "WDC261016C00470000", "bid": 45.0, "bid_size": 30.0, "ask": 52.0, "ask_size": 18.0, "iv": 0.723, "open_interest": 194.0, "volume": 13.0, "delta": 0.5328, "gamma": 0.0031, "vega": 0.7157, "theta": -0.452, "rho": 0.302, "theo": 47.2427, "change": -8.15, "open": 52.23, "high": 52.23, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-21T15:57:18", "percent_change": -14.6979, "prev_day_close": 55.4500007629394}, {"option": "WDC261016P00470000", "bid": 51.7, "bid_size": 70.0, "ask": 57.05, "ask_size": 10.0, "iv": 0.6958, "open_interest": 191.0, "volume": 29.0, "delta": -0.4709, "gamma": 0.0032, "vega": 0.7154, "theta": -0.4574, "rho": -0.3339, "theo": 55.0673, "change": -1.975, "open": 52.61, "high": 52.66, "low": 51.55, "tick": "down", "last_trade_price": 51.55, "last_trade_time": "2026-08-21T15:02:50", "percent_change": -3.68986, "prev_day_close": 53.5249996185303}, {"option": "WDC261016C00480000", "bid": 40.6, "bid_size": 45.0, "ask": 48.0, "ask_size": 18.0, "iv": 0.7208, "open_interest": 76.0, "volume": 13.0, "delta": 0.5028, "gamma": 0.0031, "vega": 0.7181, "theta": -0.454, "rho": 0.2871, "theo": 43.2739, "change": -6.8, "open": 47.95, "high": 48.25, "low": 44.65, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-08-21T15:07:25", "percent_change": -13.2167, "prev_day_close": 51.4499988555908}, {"option": "WDC261016P00480000", "bid": 56.0, "bid_size": 15.0, "ask": 64.75, "ask_size": 62.0, "iv": 0.6968, "open_interest": 171.0, "volume": 16.0, "delta": -0.5012, "gamma": 0.0032, "vega": 0.7166, "theta": -0.4599, "rho": -0.3513, "theo": 61.0724, "change": -0.005, "open": 54.66, "high": 60.01, "low": 54.66, "tick": "no_change", "last_trade_price": 58.72, "last_trade_time": "2026-08-21T15:38:32", "percent_change": -0.00851491, "prev_day_close": 58.7250003814697}, {"option": "WDC261016C00490000", "bid": 35.95, "bid_size": 222.0, "ask": 44.9, "ask_size": 108.0, "iv": 0.7192, "open_interest": 122.0, "volume": 16.0, "delta": 0.4736, "gamma": 0.0031, "vega": 0.7164, "theta": -0.4537, "rho": 0.2718, "theo": 39.6063, "change": -4.3, "open": 42.5, "high": 44.2, "low": 41.85, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-08-21T15:03:27", "percent_change": -9.11983, "prev_day_close": 47.1499996185303}, {"option": "WDC261016P00490000", "bid": 62.65, "bid_size": 87.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.7069, "open_interest": 116.0, "volume": 15.0, "delta": -0.5309, "gamma": 0.0032, "vega": 0.7148, "theta": -0.46, "rho": -0.3718, "theo": 67.3857, "change": -0.57, "open": 65.24, "high": 65.38, "low": 64.95, "tick": "up", "last_trade_price": 65.38, "last_trade_time": "2026-08-21T12:36:32", "percent_change": -0.864292, "prev_day_close": 65.9500007629394}, {"option": "WDC261016C00500000", "bid": 32.8, "bid_size": 186.0, "ask": 41.0, "ask_size": 19.0, "iv": 0.7187, "open_interest": 256.0, "volume": 23.0, "delta": 0.4452, "gamma": 0.0031, "vega": 0.7113, "theta": -0.4511, "rho": 0.257, "theo": 36.226, "change": -4.95, "open": 46.0, "high": 46.0, "low": 36.92, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-08-21T15:36:58", "percent_change": -11.4583, "prev_day_close": 43.2000007629394}, {"option": "WDC261016P00500000", "bid": 69.0, "bid_size": 13.0, "ask": 77.6, "ask_size": 58.0, "iv": 0.6995, "open_interest": 340.0, "volume": 37.0, "delta": -0.5597, "gamma": 0.0031, "vega": 0.7084, "theta": -0.4578, "rho": -0.3853, "theo": 73.9848, "change": 1.3, "open": 71.02, "high": 72.75, "low": 70.97, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-08-21T15:50:08", "percent_change": 1.81945, "prev_day_close": 71.4500007629394}, {"option": "WDC261016C00510000", "bid": 29.15, "bid_size": 122.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.7174, "open_interest": 105.0, "volume": 2.0, "delta": 0.4178, "gamma": 0.003, "vega": 0.7027, "theta": -0.4465, "rho": 0.2424, "theo": 33.1136, "change": -6.78, "open": 35.65, "high": 35.65, "low": 33.82, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-08-21T10:15:14", "percent_change": -16.6995, "prev_day_close": 40.5999984741211}, {"option": "WDC261016P00510000", "bid": 76.0, "bid_size": 9.0, "ask": 83.7, "ask_size": 40.0, "iv": 0.6963, "open_interest": 93.0, "volume": 2.0, "delta": -0.5875, "gamma": 0.0031, "vega": 0.6992, "theta": -0.4537, "rho": -0.4039, "theo": 80.8624, "change": 1.875, "open": 80.5, "high": 80.5, "low": 80.35, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-08-21T10:43:07", "percent_change": 2.38929, "prev_day_close": 78.4750022888184}, {"option": "WDC261016C00520000", "bid": 27.2, "bid_size": 187.0, "ask": 33.05, "ask_size": 47.0, "iv": 0.7106, "open_interest": 226.0, "volume": 1.0, "delta": 0.3915, "gamma": 0.003, "vega": 0.6911, "theta": -0.4401, "rho": 0.228, "theo": 30.2569, "change": -3.3, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-21T10:31:57", "percent_change": -8.89488, "prev_day_close": 37.1000003814697}, {"option": "WDC261016P00520000", "bid": 83.0, "bid_size": 10.0, "ask": 90.25, "ask_size": 22.0, "iv": 0.693, "open_interest": 119.0, "volume": 3.0, "delta": -0.6141, "gamma": 0.003, "vega": 0.6872, "theta": -0.4477, "rho": -0.4195, "theo": 87.9596, "change": 3.25, "open": 87.18, "high": 88.15, "low": 87.18, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2026-08-21T10:42:22", "percent_change": 3.82803, "prev_day_close": 84.9000015258789}, {"option": "WDC261016C00530000", "bid": 23.7, "bid_size": 133.0, "ask": 30.05, "ask_size": 49.0, "iv": 0.7031, "open_interest": 278.0, "volume": 1.0, "delta": 0.3663, "gamma": 0.0029, "vega": 0.6773, "theta": -0.4321, "rho": 0.2145, "theo": 27.6366, "change": -3.25, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-08-21T11:18:04", "percent_change": -9.53079, "prev_day_close": 34.1000003814697}, {"option": "WDC261016P00530000", "bid": 90.0, "bid_size": 10.0, "ask": 98.85, "ask_size": 54.0, "iv": 0.7008, "open_interest": 163.0, "volume": 2.0, "delta": -0.6397, "gamma": 0.003, "vega": 0.6716, "theta": -0.4401, "rho": -0.4272, "theo": 95.3297, "change": 3.625, "open": 95.25, "high": 95.25, "low": 95.25, "tick": "no_change", "last_trade_price": 95.25, "last_trade_time": "2026-08-21T10:42:29", "percent_change": 3.95634, "prev_day_close": 91.625}, {"option": "WDC261016C00540000", "bid": 21.3, "bid_size": 232.0, "ask": 27.55, "ask_size": 40.0, "iv": 0.704, "open_interest": 167.0, "volume": 6.0, "delta": 0.3424, "gamma": 0.0028, "vega": 0.661, "theta": -0.4227, "rho": 0.2011, "theo": 25.2368, "change": -4.77, "open": 27.79, "high": 27.79, "low": 26.78, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-08-21T12:56:18", "percent_change": -15.1189, "prev_day_close": 31.5499992370606}, {"option": "WDC261016P00540000", "bid": 98.0, "bid_size": 5.0, "ask": 105.05, "ask_size": 8.0, "iv": 0.6948, "open_interest": 105.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0029, "vega": 0.6542, "theta": -0.4312, "rho": -0.4419, "theo": 102.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.17, "last_trade_time": "2026-08-19T12:03:10", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "WDC261016C00550000", "bid": 20.05, "bid_size": 103.0, "ask": 27.35, "ask_size": 171.0, "iv": 0.7286, "open_interest": 547.0, "volume": 30.0, "delta": 0.3196, "gamma": 0.0028, "vega": 0.643, "theta": -0.4121, "rho": 0.1883, "theo": 23.0441, "change": -3.905, "open": 25.75, "high": 26.53, "low": 24.15, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-08-21T14:50:58", "percent_change": -13.5473, "prev_day_close": 28.8250007629394}, {"option": "WDC261016P00550000", "bid": 104.5, "bid_size": 22.0, "ask": 114.65, "ask_size": 10.0, "iv": 0.7001, "open_interest": 90.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0028, "vega": 0.6361, "theta": -0.4209, "rho": -0.454, "theo": 110.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.21, "last_trade_time": "2026-08-18T15:05:26", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "WDC261016C00560000", "bid": 17.15, "bid_size": 126.0, "ask": 25.35, "ask_size": 111.0, "iv": 0.724, "open_interest": 120.0, "volume": 2.0, "delta": 0.2981, "gamma": 0.0027, "vega": 0.624, "theta": -0.4006, "rho": 0.1764, "theo": 21.0399, "change": -3.875, "open": 22.3, "high": 22.4, "low": 22.3, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-21T13:25:31", "percent_change": -14.7479, "prev_day_close": 26.2749996185303}, {"option": "WDC261016P00560000", "bid": 112.5, "bid_size": 37.0, "ask": 123.3, "ask_size": 39.0, "iv": 0.7069, "open_interest": 76.0, "volume": 6.0, "delta": -0.7093, "gamma": 0.0027, "vega": 0.6124, "theta": -0.4098, "rho": -0.4541, "theo": 118.7312, "change": 1.135, "open": 115.41, "high": 115.41, "low": 115.16, "tick": "down", "last_trade_price": 115.16, "last_trade_time": "2026-08-21T12:47:37", "percent_change": 0.995394, "prev_day_close": 114.025001525879}, {"option": "WDC261016C00570000", "bid": 16.25, "bid_size": 68.0, "ask": 23.5, "ask_size": 168.0, "iv": 0.7339, "open_interest": 107.0, "volume": 6.0, "delta": 0.2777, "gamma": 0.0026, "vega": 0.6032, "theta": -0.3884, "rho": 0.1647, "theo": 19.2111, "change": -3.225, "open": 22.0, "high": 22.0, "low": 20.95, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-21T15:11:24", "percent_change": -13.3402, "prev_day_close": 24.1749992370605}, {"option": "WDC261016P00570000", "bid": 120.1, "bid_size": 32.0, "ask": 131.45, "ask_size": 34.0, "iv": 0.7035, "open_interest": 39.0, "volume": 6.0, "delta": -0.7301, "gamma": 0.0026, "vega": 0.5926, "theta": -0.398, "rho": -0.4675, "theo": 126.9102, "change": 1.03, "open": 122.9, "high": 122.9, "low": 122.88, "tick": "down", "last_trade_price": 122.88, "last_trade_time": "2026-08-21T12:36:33", "percent_change": 0.845303, "prev_day_close": 121.849998474121}, {"option": "WDC261016C00580000", "bid": 13.85, "bid_size": 177.0, "ask": 21.8, "ask_size": 89.0, "iv": 0.73, "open_interest": 116.0, "volume": 13.0, "delta": 0.2586, "gamma": 0.0025, "vega": 0.5819, "theta": -0.3756, "rho": 0.1537, "theo": 17.5449, "change": -3.375, "open": 21.75, "high": 21.75, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-21T13:16:34", "percent_change": -16.0523, "prev_day_close": 21.0249996185303}, {"option": "WDC261016P00580000", "bid": 128.85, "bid_size": 30.0, "ask": 139.4, "ask_size": 14.0, "iv": 0.7052, "open_interest": 65.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0025, "vega": 0.5712, "theta": -0.3855, "rho": -0.4752, "theo": 135.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.98, "last_trade_time": "2026-08-20T11:16:07", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "WDC261016C00590000", "bid": 13.15, "bid_size": 63.0, "ask": 20.25, "ask_size": 104.0, "iv": 0.7397, "open_interest": 43.0, "volume": 3.0, "delta": 0.2407, "gamma": 0.0024, "vega": 0.5604, "theta": -0.3623, "rho": 0.1436, "theo": 16.0253, "change": -2.625, "open": 18.1, "high": 18.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-21T13:11:53", "percent_change": -13.308, "prev_day_close": 19.7250003814697}, {"option": "WDC261016P00590000", "bid": 137.2, "bid_size": 76.0, "ask": 146.7, "ask_size": 11.0, "iv": 0.6939, "open_interest": 103.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0024, "vega": 0.544, "theta": -0.3727, "rho": -0.4675, "theo": 143.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.55, "last_trade_time": "2026-08-19T11:38:48", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "WDC261016C00600000", "bid": 12.1, "bid_size": 183.0, "ask": 17.3, "ask_size": 126.0, "iv": 0.7312, "open_interest": 282.0, "volume": 22.0, "delta": 0.2238, "gamma": 0.0023, "vega": 0.538, "theta": -0.3489, "rho": 0.1337, "theo": 14.6411, "change": -3.84, "open": 15.0, "high": 17.15, "low": 14.11, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-08-21T15:58:29", "percent_change": -21.3928, "prev_day_close": 17.9500007629395}, {"option": "WDC261016P00600000", "bid": 146.0, "bid_size": 24.0, "ask": 156.9, "ask_size": 30.0, "iv": 0.712, "open_interest": 98.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0023, "vega": 0.5223, "theta": -0.3597, "rho": -0.4773, "theo": 152.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.05, "last_trade_time": "2026-08-14T11:41:04", "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "WDC261016C00610000", "bid": 11.0, "bid_size": 109.0, "ask": 17.4, "ask_size": 100.0, "iv": 0.7484, "open_interest": 116.0, "volume": 2.0, "delta": 0.2081, "gamma": 0.0022, "vega": 0.5156, "theta": -0.3353, "rho": 0.1245, "theo": 13.3821, "change": -2.37, "open": 15.15, "high": 15.15, "low": 14.53, "tick": "down", "last_trade_price": 14.53, "last_trade_time": "2026-08-21T12:50:25", "percent_change": -14.0237, "prev_day_close": 16.8999996185303}, {"option": "WDC261016P00610000", "bid": 154.2, "bid_size": 28.0, "ask": 166.6, "ask_size": 28.0, "iv": 0.7177, "open_interest": 25.0, "volume": 2.0, "delta": -0.8016, "gamma": 0.0022, "vega": 0.5, "theta": -0.3464, "rho": -0.4864, "theo": 161.1323, "change": 3.455, "open": 159.48, "high": 159.48, "low": 159.48, "tick": "up", "last_trade_price": 159.48, "last_trade_time": "2026-08-21T10:52:04", "percent_change": 2.21439, "prev_day_close": 156.025001525879}, {"option": "WDC261016C00620000", "bid": 10.5, "bid_size": 9.0, "ask": 14.55, "ask_size": 48.0, "iv": 0.741, "open_interest": 189.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0021, "vega": 0.4938, "theta": -0.3217, "rho": 0.1161, "theo": 12.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-20T12:33:36", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "WDC261016P00620000", "bid": 162.0, "bid_size": 8.0, "ask": 175.7, "ask_size": 33.0, "iv": 0.7099, "open_interest": 23.0, "volume": 6.0, "delta": -0.8168, "gamma": 0.0021, "vega": 0.4724, "theta": -0.3333, "rho": -0.4683, "theo": 170.0064, "change": 1.56, "open": 165.51, "high": 165.51, "low": 165.26, "tick": "down", "last_trade_price": 165.26, "last_trade_time": "2026-08-21T12:47:37", "percent_change": 0.952965, "prev_day_close": 163.699996948242}, {"option": "WDC261016C00630000", "bid": 7.35, "bid_size": 237.0, "ask": 15.25, "ask_size": 102.0, "iv": 0.7401, "open_interest": 81.0, "volume": 14.0, "delta": 0.1797, "gamma": 0.002, "vega": 0.4718, "theta": -0.3082, "rho": 0.108, "theo": 11.1908, "change": -2.045, "open": 14.9, "high": 15.37, "low": 11.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-21T14:12:11", "percent_change": -14.5293, "prev_day_close": 14.0749998092651}, {"option": "WDC261016P00630000", "bid": 171.0, "bid_size": 8.0, "ask": 183.7, "ask_size": 25.0, "iv": 0.6996, "open_interest": 23.0, "volume": 6.0, "delta": -0.831, "gamma": 0.002, "vega": 0.4487, "theta": -0.3202, "rho": -0.471, "theo": 178.994, "change": 1.155, "open": 173.75, "high": 173.75, "low": 173.73, "tick": "down", "last_trade_price": 173.73, "last_trade_time": "2026-08-21T12:36:33", "percent_change": 0.669276, "prev_day_close": 172.574996948242}, {"option": "WDC261016C00640000", "bid": 8.35, "bid_size": 107.0, "ask": 13.1, "ask_size": 141.0, "iv": 0.7511, "open_interest": 105.0, "volume": 51.0, "delta": 0.167, "gamma": 0.0019, "vega": 0.4499, "theta": -0.2948, "rho": 0.1004, "theo": 10.2411, "change": -1.675, "open": 11.4, "high": 11.8, "low": 10.87, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T14:33:40", "percent_change": -13.3201, "prev_day_close": 12.5749998092651}, {"option": "WDC261016P00640000", "bid": 181.2, "bid_size": 34.0, "ask": 191.9, "ask_size": 13.0, "iv": 0.703, "open_interest": 7.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0019, "vega": 0.4282, "theta": -0.3071, "rho": -0.4779, "theo": 188.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.27, "last_trade_time": "2026-08-04T10:10:11", "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "WDC261016C00650000", "bid": 5.65, "bid_size": 251.0, "ask": 10.75, "ask_size": 37.0, "iv": 0.7146, "open_interest": 364.0, "volume": 59.0, "delta": 0.1551, "gamma": 0.0018, "vega": 0.4289, "theta": -0.2817, "rho": 0.0935, "theo": 9.3768, "change": -1.415, "open": 11.99, "high": 11.99, "low": 9.95, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-08-21T14:49:47", "percent_change": -12.017, "prev_day_close": 11.7749996185303}, {"option": "WDC261016P00650000", "bid": 190.4, "bid_size": 100.0, "ask": 201.1, "ask_size": 10.0, "iv": 0.7039, "open_interest": 124.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0018, "vega": 0.4046, "theta": -0.2948, "rho": -0.4592, "theo": 197.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.78, "last_trade_time": "2026-08-13T10:40:04", "percent_change": 0.0, "prev_day_close": 191.174995422363}, {"option": "WDC261016C00660000", "bid": 6.55, "bid_size": 59.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.7612, "open_interest": 355.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0017, "vega": 0.4085, "theta": -0.2688, "rho": 0.087, "theo": 8.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-20T10:55:04", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "WDC261016P00660000", "bid": 198.0, "bid_size": 6.0, "ask": 211.7, "ask_size": 30.0, "iv": 0.6996, "open_interest": 227.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0018, "vega": 0.376, "theta": -0.2825, "rho": -0.4442, "theo": 206.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.98, "last_trade_time": "2026-08-06T10:57:59", "percent_change": 0.0, "prev_day_close": 199.525001525879}, {"option": "WDC261016C00670000", "bid": 6.2, "bid_size": 81.0, "ask": 11.5, "ask_size": 124.0, "iv": 0.7732, "open_interest": 58.0, "volume": 6.0, "delta": 0.1339, "gamma": 0.0016, "vega": 0.3884, "theta": -0.2563, "rho": 0.0809, "theo": 7.8719, "change": -1.425, "open": 10.84, "high": 10.84, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T11:11:09", "percent_change": -13.8015, "prev_day_close": 10.3250002861023}, {"option": "WDC261016P00670000", "bid": 209.15, "bid_size": 25.0, "ask": 219.2, "ask_size": 19.0, "iv": 0.699, "open_interest": 11.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0017, "vega": 0.3577, "theta": -0.2703, "rho": -0.449, "theo": 215.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.86, "last_trade_time": "2026-08-17T10:21:57", "percent_change": 0.0, "prev_day_close": 208.650001525879}, {"option": "WDC261016C00680000", "bid": 2.99, "bid_size": 77.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7161, "open_interest": 112.0, "volume": 1.0, "delta": 0.1244, "gamma": 0.0015, "vega": 0.3688, "theta": -0.2441, "rho": 0.0751, "theo": 7.2193, "change": -0.58, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-08-21T12:58:02", "percent_change": -6.62857, "prev_day_close": 8.75}, {"option": "WDC261016P00680000", "bid": 219.15, "bid_size": 11.0, "ask": 228.75, "ask_size": 6.0, "iv": 0.7112, "open_interest": 31.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0016, "vega": 0.3392, "theta": -0.2586, "rho": -0.4501, "theo": 225.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.53, "last_trade_time": "2026-08-11T12:22:31", "percent_change": 0.0, "prev_day_close": 217.950004577637}, {"option": "WDC261016C00690000", "bid": 4.3, "bid_size": 50.0, "ask": 9.7, "ask_size": 64.0, "iv": 0.7644, "open_interest": 50.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0014, "vega": 0.3503, "theta": -0.2324, "rho": 0.0699, "theo": 6.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-20T14:03:06", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "WDC261016P00690000", "bid": 226.45, "bid_size": 13.0, "ask": 241.0, "ask_size": 10.0, "iv": 0.7226, "open_interest": 21.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0015, "vega": 0.3146, "theta": -0.2483, "rho": -0.4186, "theo": 234.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.36, "last_trade_time": "2026-08-11T09:35:47", "percent_change": 0.0, "prev_day_close": 227.300003051758}, {"option": "WDC261016C00700000", "bid": 4.1, "bid_size": 161.0, "ask": 8.25, "ask_size": 107.0, "iv": 0.7592, "open_interest": 511.0, "volume": 24.0, "delta": 0.1074, "gamma": 0.0014, "vega": 0.3326, "theta": -0.221, "rho": 0.0651, "theo": 6.0824, "change": -1.65, "open": 6.69, "high": 7.89, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T15:49:49", "percent_change": -21.1538, "prev_day_close": 7.79999995231628}, {"option": "WDC261016P00700000", "bid": 237.8, "bid_size": 11.0, "ask": 245.3, "ask_size": 6.0, "iv": 0.6416, "open_interest": 76.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0014, "vega": 0.2892, "theta": -0.2376, "rho": -0.4004, "theo": 244.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.03, "last_trade_time": "2026-08-19T14:27:06", "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "WDC261016C00710000", "bid": 3.0, "bid_size": 173.0, "ask": 8.6, "ask_size": 129.0, "iv": 0.7659, "open_interest": 249.0, "volume": 31.0, "delta": 0.0998, "gamma": 0.0013, "vega": 0.3153, "theta": -0.2101, "rho": 0.0605, "theo": 5.5879, "change": -1.38, "open": 6.0, "high": 6.3, "low": 5.95, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-21T12:50:25", "percent_change": -18.1579, "prev_day_close": 7.59999990463257}, {"option": "WDC261016P00710000", "bid": 247.4, "bid_size": 8.0, "ask": 256.6, "ask_size": 6.0, "iv": 0.6849, "open_interest": 22.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0014, "vega": 0.2738, "theta": -0.227, "rho": -0.4053, "theo": 253.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.22, "last_trade_time": "2026-08-05T10:26:12", "percent_change": 0.0, "prev_day_close": 246.099998474121}, {"option": "WDC261016C00720000", "bid": 3.5, "bid_size": 44.0, "ask": 7.2, "ask_size": 45.0, "iv": 0.769, "open_interest": 143.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0012, "vega": 0.2986, "theta": -0.1996, "rho": 0.0562, "theo": 5.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-17T15:06:55", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "WDC261016P00720000", "bid": 257.0, "bid_size": 11.0, "ask": 268.05, "ask_size": 6.0, "iv": 0.7288, "open_interest": 36.0, "volume": 3.0, "delta": -0.9227, "gamma": 0.0013, "vega": 0.2599, "theta": -0.2169, "rho": -0.3991, "theo": 263.2867, "change": 2.765, "open": 258.34, "high": 258.34, "low": 258.34, "tick": "up", "last_trade_price": 258.34, "last_trade_time": "2026-08-21T12:36:32", "percent_change": 1.08188, "prev_day_close": 255.574996948242}, {"option": "WDC261016C00730000", "bid": 2.86, "bid_size": 33.0, "ask": 7.05, "ask_size": 44.0, "iv": 0.7726, "open_interest": 83.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0011, "vega": 0.2829, "theta": -0.1896, "rho": 0.0524, "theo": 4.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-20T11:35:03", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "WDC261016P00730000", "bid": 264.4, "bid_size": 10.0, "ask": 279.3, "ask_size": 15.0, "iv": 0.711, "open_interest": 4.0, "volume": 6.0, "delta": -0.9299, "gamma": 0.0012, "vega": 0.2363, "theta": -0.2089, "rho": -0.3579, "theo": 272.9255, "change": 1.53, "open": 266.7, "high": 266.7, "low": 266.63, "tick": "down", "last_trade_price": 266.63, "last_trade_time": "2026-08-21T12:36:33", "percent_change": 0.577144, "prev_day_close": 265.099990844727}, {"option": "WDC261016C00740000", "bid": 2.75, "bid_size": 38.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7681, "open_interest": 210.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0011, "vega": 0.2682, "theta": -0.18, "rho": 0.0488, "theo": 4.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-18T11:28:40", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "WDC261016P00740000", "bid": 276.1, "bid_size": 11.0, "ask": 286.8, "ask_size": 6.0, "iv": 0.7007, "open_interest": 7.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0012, "vega": 0.2135, "theta": -0.2006, "rho": -0.3355, "theo": 282.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.95, "last_trade_time": "2026-08-14T10:33:43", "percent_change": 0.0, "prev_day_close": 274.75}, {"option": "WDC261016C00750000", "bid": 2.54, "bid_size": 89.0, "ask": 5.3, "ask_size": 53.0, "iv": 0.7663, "open_interest": 192.0, "volume": 43.0, "delta": 0.0747, "gamma": 0.001, "vega": 0.2539, "theta": -0.1708, "rho": 0.0454, "theo": 4.0089, "change": -0.825, "open": 4.4, "high": 4.45, "low": 4.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T15:45:13", "percent_change": -16.4179, "prev_day_close": 5.02500009536743}, {"option": "WDC261016P00750000", "bid": 286.1, "bid_size": 12.0, "ask": 297.1, "ask_size": 11.0, "iv": 0.7275, "open_interest": 5.0, "volume": 3.0, "delta": -0.9427, "gamma": 0.0011, "vega": 0.1974, "theta": -0.1922, "rho": -0.3304, "theo": 292.3357, "change": 2.0, "open": 286.35, "high": 286.35, "low": 286.35, "tick": "down", "last_trade_price": 286.35, "last_trade_time": "2026-08-21T12:47:37", "percent_change": 0.703362, "prev_day_close": 284.349990844727}, {"option": "WDC261016C00760000", "bid": 1.14, "bid_size": 64.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.7736, "open_interest": 133.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.001, "vega": 0.2402, "theta": -0.1621, "rho": 0.0423, "theo": 3.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-08-19T15:50:06", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "WDC261016P00760000", "bid": 295.85, "bid_size": 12.0, "ask": 306.45, "ask_size": 6.0, "iv": 0.707, "open_interest": 2.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0011, "vega": 0.1878, "theta": -0.1842, "rho": -0.3346, "theo": 302.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.81, "last_trade_time": "2026-06-24T14:32:08", "percent_change": 0.0, "prev_day_close": 293.949996948242}, {"option": "WDC261016C00770000", "bid": 1.78, "bid_size": 239.0, "ask": 4.95, "ask_size": 123.0, "iv": 0.7733, "open_interest": 299.0, "volume": 462.0, "delta": 0.0648, "gamma": 0.0009, "vega": 0.2272, "theta": -0.1538, "rho": 0.0394, "theo": 3.411, "change": -1.87, "open": 3.35, "high": 4.05, "low": 3.35, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-21T15:47:11", "percent_change": -35.283, "prev_day_close": 5.30000007152557}, {"option": "WDC261016P00770000", "bid": 305.6, "bid_size": 11.0, "ask": 316.25, "ask_size": 11.0, "iv": 0.6971, "open_interest": 6.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.001, "vega": 0.1747, "theta": -0.1762, "rho": -0.2947, "theo": 311.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.12, "last_trade_time": "2026-08-06T10:34:39", "percent_change": 0.0, "prev_day_close": 303.725006103516}, {"option": "WDC261016C00780000", "bid": 1.37, "bid_size": 100.0, "ask": 4.95, "ask_size": 88.0, "iv": 0.7785, "open_interest": 184.0, "volume": 1.0, "delta": 0.0604, "gamma": 0.0008, "vega": 0.2151, "theta": -0.1459, "rho": 0.0367, "theo": 3.1503, "change": -0.71, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-08-21T10:26:23", "percent_change": -16.9048, "prev_day_close": 4.2000000923872}, {"option": "WDC261016P00780000", "bid": 315.4, "bid_size": 10.0, "ask": 326.45, "ask_size": 10.0, "iv": 0.7114, "open_interest": 2.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.001, "vega": 0.1456, "theta": -0.1678, "rho": -0.2449, "theo": 321.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.23, "last_trade_time": "2026-08-10T15:42:48", "percent_change": 0.0, "prev_day_close": 313.399993896484}, {"option": "WDC261016C00790000", "bid": 2.0, "bid_size": 20.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.7972, "open_interest": 215.0, "volume": 1.0, "delta": 0.0563, "gamma": 0.0008, "vega": 0.2037, "theta": -0.1384, "rho": 0.0343, "theo": 2.9117, "change": -0.255, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-21T12:16:54", "percent_change": -7.05394, "prev_day_close": 3.61500000953674}, {"option": "WDC261016P00790000", "bid": 325.5, "bid_size": 11.0, "ask": 335.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0009, "vega": 0.1314, "theta": -0.1593, "rho": -0.2329, "theo": 331.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.1, "last_trade_time": "2026-06-18T13:11:58", "percent_change": 0.0, "prev_day_close": 323.224990844727}, {"option": "WDC261016C00800000", "bid": 1.34, "bid_size": 109.0, "ask": 4.05, "ask_size": 78.0, "iv": 0.7836, "open_interest": 135.0, "volume": 4.0, "delta": 0.0525, "gamma": 0.0008, "vega": 0.1928, "theta": -0.1313, "rho": 0.032, "theo": 2.6934, "change": -0.45, "open": 2.85, "high": 3.15, "low": 2.85, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:05:20", "percent_change": -13.2353, "prev_day_close": 3.39999997615814}, {"option": "WDC261016P00800000", "bid": 333.0, "bid_size": 10.0, "ask": 342.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0008, "vega": 0.1213, "theta": -0.1511, "rho": -0.2308, "theo": 341.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.99, "last_trade_time": "2026-08-18T15:05:26", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "WDC261016C00810000", "bid": 1.14, "bid_size": 45.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.7877, "open_interest": 26.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0007, "vega": 0.1824, "theta": -0.1246, "rho": 0.0298, "theo": 2.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-13T10:08:30", "percent_change": 0.0, "prev_day_close": 3.63499994575977}, {"option": "WDC261016P00810000", "bid": 345.0, "bid_size": 13.0, "ask": 354.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0008, "vega": 0.1157, "theta": -0.1435, "rho": -0.2335, "theo": 351.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.824996948242}, {"option": "WDC261016C00820000", "bid": 1.12, "bid_size": 4.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.7991, "open_interest": 71.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0007, "vega": 0.1726, "theta": -0.1182, "rho": 0.0278, "theo": 2.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-13T12:47:52", "percent_change": 0.0, "prev_day_close": 3.10499990452081}, {"option": "WDC261016P00820000", "bid": 354.7, "bid_size": 5.0, "ask": 365.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0007, "vega": 0.1096, "theta": -0.1362, "rho": -0.196, "theo": 361.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.25, "last_trade_time": "2026-07-01T15:02:29", "percent_change": 0.0, "prev_day_close": 352.600006103516}, {"option": "WDC261016C00830000", "bid": 1.27, "bid_size": 5.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.8108, "open_interest": 69.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0006, "vega": 0.1634, "theta": -0.1122, "rho": 0.026, "theo": 2.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T14:22:56", "percent_change": 0.0, "prev_day_close": 2.90999990701675}, {"option": "WDC261016P00830000", "bid": 362.55, "bid_size": 1.0, "ask": 376.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0007, "vega": 0.0811, "theta": -0.125, "rho": -0.1358, "theo": 371.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.7, "last_trade_time": "2026-07-02T12:24:33", "percent_change": 0.0, "prev_day_close": 362.400009155273}, {"option": "WDC261016C00840000", "bid": 1.34, "bid_size": 3.0, "ask": 3.45, "ask_size": 7.0, "iv": 0.8198, "open_interest": 64.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0006, "vega": 0.1549, "theta": -0.1066, "rho": 0.0244, "theo": 1.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T09:54:40", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "WDC261016P00840000", "bid": 372.5, "bid_size": 1.0, "ask": 386.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0006, "vega": 0.0674, "theta": -0.1132, "rho": -0.1258, "theo": 380.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.324996948242}, {"option": "WDC261016C00850000", "bid": 1.13, "bid_size": 5.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.8214, "open_interest": 277.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0006, "vega": 0.1468, "theta": -0.1012, "rho": 0.0228, "theo": 1.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-18T11:30:31", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "WDC261016P00850000", "bid": 382.7, "bid_size": 1.0, "ask": 396.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0006, "vega": 0.0612, "theta": -0.1027, "rho": -0.1214, "theo": 390.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 340.4, "last_trade_time": "2026-07-02T13:09:22", "percent_change": 0.0, "prev_day_close": 381.325012207031}, {"option": "WDC261016C00860000", "bid": 0.33, "bid_size": 3.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.8088, "open_interest": 19.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0005, "vega": 0.1391, "theta": -0.0962, "rho": 0.0214, "theo": 1.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-17T11:45:12", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "WDC261016P00860000", "bid": 392.35, "bid_size": 1.0, "ask": 406.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0005, "vega": 0.0577, "theta": -0.0929, "rho": -0.1223, "theo": 400.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.324996948242}, {"option": "WDC261016C00870000", "bid": 0.94, "bid_size": 3.0, "ask": 2.99, "ask_size": 5.0, "iv": 0.8294, "open_interest": 22.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0005, "vega": 0.1318, "theta": -0.0914, "rho": 0.02, "theo": 1.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-08-17T10:30:35", "percent_change": 0.0, "prev_day_close": 2.3850000500679}, {"option": "WDC261016P00870000", "bid": 402.35, "bid_size": 3.0, "ask": 416.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0005, "vega": 0.0552, "theta": -0.0838, "rho": -0.1234, "theo": 410.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.399993896484}, {"option": "WDC261016C00880000", "bid": 0.45, "bid_size": 5.0, "ask": 2.49, "ask_size": 5.0, "iv": 0.8039, "open_interest": 193.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0005, "vega": 0.125, "theta": -0.087, "rho": 0.0188, "theo": 1.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-08-18T15:07:54", "percent_change": 0.0, "prev_day_close": 1.62999999988824}, {"option": "WDC261016P00880000", "bid": 412.3, "bid_size": 1.0, "ask": 425.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0004, "vega": 0.0524, "theta": -0.0752, "rho": -0.0948, "theo": 420.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.1, "last_trade_time": "2026-07-10T12:24:58", "percent_change": 0.0, "prev_day_close": 411.199996948242}, {"option": "WDC261016C00890000", "bid": 0.75, "bid_size": 5.0, "ask": 2.66, "ask_size": 5.0, "iv": 0.834, "open_interest": 12.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0004, "vega": 0.1186, "theta": -0.0828, "rho": 0.0176, "theo": 1.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T14:43:00", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "WDC261016P00890000", "bid": 422.3, "bid_size": 3.0, "ask": 436.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0659, "rho": -0.046, "theo": 430.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.849990844727}, {"option": "WDC261016C00900000", "bid": 0.57, "bid_size": 29.0, "ask": 2.26, "ask_size": 14.0, "iv": 0.8216, "open_interest": 64.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0004, "vega": 0.1127, "theta": -0.0788, "rho": 0.0166, "theo": 1.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-18T15:08:22", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "WDC261016P00900000", "bid": 432.3, "bid_size": 3.0, "ask": 447.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0566, "rho": -0.0429, "theo": 440.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.5, "last_trade_time": "2026-06-23T10:38:26", "percent_change": 0.0, "prev_day_close": 431.600006103516}, {"option": "WDC261016C00910000", "bid": 0.4, "bid_size": 103.0, "ask": 2.16, "ask_size": 60.0, "iv": 0.8204, "open_interest": 66.0, "volume": 2.0, "delta": 0.0256, "gamma": 0.0004, "vega": 0.1072, "theta": -0.0751, "rho": 0.0156, "theo": 1.2235, "change": -1.61, "open": 1.47, "high": 1.47, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T10:12:30", "percent_change": -55.9028, "prev_day_close": 2.87999996542931}, {"option": "WDC261016P00910000", "bid": 444.55, "bid_size": 5.0, "ask": 455.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0003, "vega": 0.0205, "theta": -0.0483, "rho": -0.0411, "theo": 450.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "WDC261016C00920000", "bid": 0.54, "bid_size": 48.0, "ask": 1.87, "ask_size": 20.0, "iv": 0.8238, "open_interest": 300.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0004, "vega": 0.1019, "theta": -0.0716, "rho": 0.0147, "theo": 1.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-17T14:46:11", "percent_change": 0.0, "prev_day_close": 1.44999994710088}, {"option": "WDC261016P00920000", "bid": 453.85, "bid_size": 5.0, "ask": 467.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0408, "rho": -0.0409, "theo": 460.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.025009155273}, {"option": "WDC261016C00930000", "bid": 0.05, "bid_size": 5.0, "ask": 2.39, "ask_size": 5.0, "iv": 0.8359, "open_interest": 34.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0004, "vega": 0.0968, "theta": -0.0683, "rho": 0.0138, "theo": 1.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-18T15:04:07", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "WDC261016P00930000", "bid": 462.25, "bid_size": 3.0, "ask": 474.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0338, "rho": -0.0413, "theo": 470.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.050003051758}, {"option": "WDC261016C00940000", "bid": 0.54, "bid_size": 5.0, "ask": 1.52, "ask_size": 5.0, "iv": 0.8263, "open_interest": 76.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0003, "vega": 0.0922, "theta": -0.0652, "rho": 0.013, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-17T10:09:27", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "WDC261016P00940000", "bid": 472.25, "bid_size": 3.0, "ask": 485.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0272, "rho": -0.0417, "theo": 480.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.125}, {"option": "WDC261016C00950000", "bid": 0.06, "bid_size": 5.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.8498, "open_interest": 60.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0003, "vega": 0.0877, "theta": -0.0622, "rho": 0.0123, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-17T11:28:56", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "WDC261016P00950000", "bid": 482.25, "bid_size": 3.0, "ask": 494.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0209, "rho": -0.0303, "theo": 490.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.125}, {"option": "WDC261016C00960000", "bid": 0.23, "bid_size": 5.0, "ask": 1.58, "ask_size": 5.0, "iv": 0.8316, "open_interest": 135.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0003, "vega": 0.0836, "theta": -0.0595, "rho": 0.0116, "theo": 0.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-08-04T12:40:46", "percent_change": 0.0, "prev_day_close": 2.14500001072884}, {"option": "WDC261016P00960000", "bid": 492.3, "bid_size": 3.0, "ask": 505.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0168, "rho": -0.0072, "theo": 500.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.75, "last_trade_time": "2026-06-16T14:33:03", "percent_change": 0.0, "prev_day_close": 490.375}, {"option": "WDC261016C00970000", "bid": 0.38, "bid_size": 33.0, "ask": 1.72, "ask_size": 27.0, "iv": 0.8583, "open_interest": 67.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0003, "vega": 0.0798, "theta": -0.0569, "rho": 0.011, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-08-06T11:34:20", "percent_change": 0.0, "prev_day_close": 1.15999998152256}, {"option": "WDC261016P00970000", "bid": 504.5, "bid_size": 5.0, "ask": 515.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0141, "rho": -0.0068, "theo": 510.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.7, "last_trade_time": "2026-07-10T15:47:11", "percent_change": 0.0, "prev_day_close": 501.225006103516}, {"option": "WDC261016C00980000", "bid": 0.26, "bid_size": 20.0, "ask": 1.27, "ask_size": 22.0, "iv": 0.8325, "open_interest": 70.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0003, "vega": 0.0762, "theta": -0.0545, "rho": 0.0104, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-18T10:18:08", "percent_change": 0.0, "prev_day_close": 2.75499995052814}, {"option": "WDC261016P00980000", "bid": 512.3, "bid_size": 6.0, "ask": 525.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0116, "rho": -0.0065, "theo": 520.5845, "change": -0.875, "open": 509.2, "high": 509.2, "low": 509.2, "tick": "up", "last_trade_price": 509.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": -0.171546, "prev_day_close": 510.075012207031}, {"option": "WDC261016C01000000", "bid": 0.22, "bid_size": 21.0, "ask": 1.37, "ask_size": 15.0, "iv": 0.8552, "open_interest": 82.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0002, "vega": 0.0695, "theta": -0.05, "rho": 0.0094, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-18T12:48:39", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "WDC261016P01000000", "bid": 534.5, "bid_size": 6.0, "ask": 545.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0074, "rho": -0.0064, "theo": 540.5807, "change": -3.325, "open": 528.2, "high": 528.2, "low": 528.2, "tick": "up", "last_trade_price": 528.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": -0.625557, "prev_day_close": 531.524993896484}, {"option": "WDC261016C01020000", "bid": 0.05, "bid_size": 36.0, "ask": 1.48, "ask_size": 21.0, "iv": 0.869, "open_interest": 36.0, "volume": 1.0, "delta": 0.0139, "gamma": 0.0002, "vega": 0.0635, "theta": -0.046, "rho": 0.0084, "theo": 0.6367, "change": 0.01, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T12:16:54", "percent_change": 1.40845, "prev_day_close": 0.710000023245811}, {"option": "WDC261016P01020000", "bid": 554.3, "bid_size": 5.0, "ask": 565.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0027, "theta": -0.0037, "rho": -0.0065, "theo": 560.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.8, "last_trade_time": "2026-07-10T14:16:47", "percent_change": 0.0, "prev_day_close": 551.799987792969}, {"option": "WDC261016C01040000", "bid": 0.15, "bid_size": 20.0, "ask": 1.34, "ask_size": 20.0, "iv": 0.8837, "open_interest": 7.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0002, "vega": 0.0582, "theta": -0.0424, "rho": 0.0076, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-17T09:39:54", "percent_change": 0.0, "prev_day_close": 0.964999988675118}, {"option": "WDC261016P01040000", "bid": 572.25, "bid_size": 1.0, "ask": 584.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0023, "theta": -0.0005, "rho": -0.0032, "theo": 580.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.3, "last_trade_time": "2026-06-22T12:55:35", "percent_change": 0.0, "prev_day_close": 571.899993896484}, {"option": "WDC261016C01060000", "bid": 0.15, "bid_size": 24.0, "ask": 1.12, "ask_size": 17.0, "iv": 0.8835, "open_interest": 67.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.0535, "theta": -0.0392, "rho": 0.0069, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-20T11:01:02", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "WDC261016P01060000", "bid": 592.25, "bid_size": 1.0, "ask": 604.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 600.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.799987792969}, {"option": "WDC261016C01080000", "bid": 0.01, "bid_size": 19.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.8949, "open_interest": 78.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0002, "vega": 0.0493, "theta": -0.0363, "rho": 0.0063, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-08-17T09:41:00", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "WDC261016P01080000", "bid": 612.25, "bid_size": 3.0, "ask": 624.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 620.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.699981689453}, {"option": "WDC261016C01100000", "bid": 0.01, "bid_size": 22.0, "ask": 1.26, "ask_size": 40.0, "iv": 0.9161, "open_interest": 105.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0454, "theta": -0.0337, "rho": 0.0057, "theo": 0.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-20T11:01:02", "percent_change": 0.0, "prev_day_close": 0.409999994561076}, {"option": "WDC261016P01100000", "bid": 632.25, "bid_size": 3.0, "ask": 645.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 640.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.25}, {"option": "WDC261016C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 119.0, "iv": 0.9212, "open_interest": 20.0, "volume": 2.0, "delta": 0.0086, "gamma": 0.0001, "vega": 0.0419, "theta": -0.0312, "rho": 0.0052, "theo": 0.3866, "change": -0.82, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T10:43:53", "percent_change": -76.6355, "prev_day_close": 1.0700000571087}, {"option": "WDC261016P01120000", "bid": 654.5, "bid_size": 5.0, "ask": 665.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 660.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 651.524993896484}, {"option": "WDC261016C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 38.0, "iv": 0.9248, "open_interest": 54.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.0387, "theta": -0.0291, "rho": 0.0048, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-17T10:24:33", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "WDC261016P01140000", "bid": 674.5, "bid_size": 5.0, "ask": 685.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 680.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 669.875}, {"option": "WDC261016C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 7.0, "iv": 0.9545, "open_interest": 129.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.0359, "theta": -0.027, "rho": 0.0044, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-08-17T10:34:51", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "WDC261016P01160000", "bid": 692.4, "bid_size": 1.0, "ask": 704.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 700.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 704.4, "last_trade_time": "2026-07-28T09:31:21", "percent_change": 0.0, "prev_day_close": 689.925018310547}, {"option": "WDC261120C00170000", "bid": 287.45, "bid_size": 5.0, "ask": 298.3, "ask_size": 5.0, "iv": 1.0465, "open_interest": 10.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.0612, "theta": -0.0313, "rho": 0.41, "theo": 292.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 487.4, "last_trade_time": "2026-06-15T15:58:31", "percent_change": 0.0, "prev_day_close": 302.324996948242}, {"option": "WDC261120P00170000", "bid": 0.25, "bid_size": 7.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.9445, "open_interest": 61.0, "volume": 2.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.0614, "theta": -0.0314, "rho": -0.0129, "theo": 0.851, "change": -0.065, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T11:59:36", "percent_change": -8.72483, "prev_day_close": 0.745000004768372}, {"option": "WDC261120C00175000", "bid": 282.7, "bid_size": 5.0, "ask": 293.15, "ask_size": 5.0, "iv": 1.0179, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0654, "theta": -0.033, "rho": 0.4214, "theo": 287.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.0, "last_trade_time": "2026-06-16T14:14:09", "percent_change": 0.0, "prev_day_close": 296.800003051758}, {"option": "WDC261120P00175000", "bid": 0.07, "bid_size": 9.0, "ask": 1.21, "ask_size": 6.0, "iv": 0.8986, "open_interest": 2.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0331, "rho": -0.0139, "theo": 0.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-07-16T13:35:57", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "WDC261120C00180000", "bid": 277.7, "bid_size": 1.0, "ask": 289.05, "ask_size": 5.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.07, "theta": -0.0347, "rho": 0.4327, "theo": 282.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.599990844727}, {"option": "WDC261120P00180000", "bid": 0.06, "bid_size": 6.0, "ask": 1.74, "ask_size": 10.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.0703, "theta": -0.0349, "rho": -0.015, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "WDC261120C00185000", "bid": 273.0, "bid_size": 5.0, "ask": 285.35, "ask_size": 7.0, "iv": 1.0701, "open_interest": 0.0, "volume": 2.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0751, "theta": -0.0367, "rho": 0.4439, "theo": 277.6361, "change": -2.36, "open": 284.34, "high": 284.34, "low": 284.34, "tick": "down", "last_trade_price": 284.34, "last_trade_time": "2026-08-21T12:04:50", "percent_change": -0.823164, "prev_day_close": 286.700012207031}, {"option": "WDC261120P00185000", "bid": 0.55, "bid_size": 6.0, "ask": 1.98, "ask_size": 6.0, "iv": 0.9427, "open_interest": 23.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.0754, "theta": -0.0368, "rho": -0.0162, "theo": 1.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-18T12:37:43", "percent_change": 0.0, "prev_day_close": 1.51499995589256}, {"option": "WDC261120C00190000", "bid": 268.1, "bid_size": 5.0, "ask": 278.85, "ask_size": 5.0, "iv": 0.9776, "open_interest": 4.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.0807, "theta": -0.0388, "rho": 0.4549, "theo": 272.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.1, "last_trade_time": "2026-08-19T09:35:08", "percent_change": 0.0, "prev_day_close": 281.924987792969}, {"option": "WDC261120P00190000", "bid": 0.11, "bid_size": 20.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.8595, "open_interest": 11.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.0811, "theta": -0.039, "rho": -0.0176, "theo": 1.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-18T12:37:44", "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "WDC261120C00195000", "bid": 263.2, "bid_size": 1.0, "ask": 275.75, "ask_size": 1.0, "iv": 1.0287, "open_interest": 2.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.0868, "theta": -0.0411, "rho": 0.4657, "theo": 267.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.25, "last_trade_time": "2026-08-19T09:35:08", "percent_change": 0.0, "prev_day_close": 276.875}, {"option": "WDC261120P00195000", "bid": 0.2, "bid_size": 1.0, "ask": 1.89, "ask_size": 4.0, "iv": 0.8663, "open_interest": 33.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.0872, "theta": -0.0413, "rho": -0.0191, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T11:53:39", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "WDC261120C00200000", "bid": 258.5, "bid_size": 1.0, "ask": 271.05, "ask_size": 1.0, "iv": 1.0188, "open_interest": 5.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0002, "vega": 0.0933, "theta": -0.0436, "rho": 0.4764, "theo": 263.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.75, "last_trade_time": "2026-08-17T11:25:42", "percent_change": 0.0, "prev_day_close": 272.299987792969}, {"option": "WDC261120P00200000", "bid": 0.32, "bid_size": 4.0, "ask": 1.97, "ask_size": 7.0, "iv": 0.8554, "open_interest": 199.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0002, "vega": 0.0936, "theta": -0.0438, "rho": -0.0207, "theo": 1.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T11:53:41", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "WDC261120C00210000", "bid": 248.9, "bid_size": 3.0, "ask": 261.45, "ask_size": 1.0, "iv": 0.9844, "open_interest": 3.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.108, "theta": -0.0494, "rho": 0.4972, "theo": 253.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.06, "last_trade_time": "2026-07-16T15:43:05", "percent_change": 0.0, "prev_day_close": 262.649993896484}, {"option": "WDC261120P00210000", "bid": 0.5, "bid_size": 5.0, "ask": 2.86, "ask_size": 5.0, "iv": 0.8641, "open_interest": 39.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0002, "vega": 0.1085, "theta": -0.0496, "rho": -0.0246, "theo": 1.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-17T10:28:19", "percent_change": 0.0, "prev_day_close": 1.49499997496605}, {"option": "WDC261120C00220000", "bid": 239.4, "bid_size": 5.0, "ask": 251.95, "ask_size": 3.0, "iv": 0.9558, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0003, "vega": 0.1258, "theta": -0.0562, "rho": 0.517, "theo": 243.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.25, "last_trade_time": "2026-04-16T10:55:53", "percent_change": 0.0, "prev_day_close": 253.050003051758}, {"option": "WDC261120P00220000", "bid": 0.32, "bid_size": 6.0, "ask": 2.61, "ask_size": 3.0, "iv": 0.7992, "open_interest": 46.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0003, "vega": 0.1267, "theta": -0.0566, "rho": -0.0294, "theo": 1.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-19T13:00:33", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "WDC261120C00230000", "bid": 231.6, "bid_size": 6.0, "ask": 242.5, "ask_size": 10.0, "iv": 0.9685, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0003, "vega": 0.1463, "theta": -0.0643, "rho": 0.5357, "theo": 234.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.48, "last_trade_time": "2026-08-20T12:23:33", "percent_change": 0.0, "prev_day_close": 242.675003051758}, {"option": "WDC261120P00230000", "bid": 1.43, "bid_size": 5.0, "ask": 2.77, "ask_size": 5.0, "iv": 0.8072, "open_interest": 57.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0003, "vega": 0.1468, "theta": -0.0647, "rho": -0.0352, "theo": 2.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-17T14:53:47", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "WDC261120C00240000", "bid": 220.0, "bid_size": 3.0, "ask": 230.8, "ask_size": 4.0, "iv": 0.8322, "open_interest": 5.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0004, "vega": 0.1701, "theta": -0.0738, "rho": 0.5531, "theo": 224.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-08-11T13:38:42", "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "WDC261120P00240000", "bid": 1.65, "bid_size": 47.0, "ask": 3.55, "ask_size": 17.0, "iv": 0.7969, "open_interest": 83.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0004, "vega": 0.1706, "theta": -0.0741, "rho": -0.0422, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-20T15:59:06", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "WDC261120C00250000", "bid": 211.7, "bid_size": 6.0, "ask": 221.8, "ask_size": 11.0, "iv": 0.8474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0005, "vega": 0.1975, "theta": -0.0846, "rho": 0.5688, "theo": 215.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.0, "last_trade_time": "2026-08-17T09:48:52", "percent_change": 0.0, "prev_day_close": 224.199996948242}, {"option": "WDC261120P00250000", "bid": 2.15, "bid_size": 42.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.7805, "open_interest": 105.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0005, "vega": 0.1981, "theta": -0.085, "rho": -0.0506, "theo": 3.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-20T09:47:21", "percent_change": 0.0, "prev_day_close": 3.51000010967255}, {"option": "WDC261120C00260000", "bid": 202.9, "bid_size": 6.0, "ask": 212.65, "ask_size": 9.0, "iv": 0.8392, "open_interest": 24.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0006, "vega": 0.228, "theta": -0.0968, "rho": 0.583, "theo": 206.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.85, "last_trade_time": "2026-08-18T15:05:08", "percent_change": 0.0, "prev_day_close": 215.099998474121}, {"option": "WDC261120P00260000", "bid": 3.25, "bid_size": 30.0, "ask": 5.2, "ask_size": 79.0, "iv": 0.7921, "open_interest": 51.0, "volume": 5.0, "delta": -0.0477, "gamma": 0.0006, "vega": 0.2287, "theta": -0.0974, "rho": -0.0606, "theo": 4.092, "change": 0.25, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T13:55:35", "percent_change": 6.17284, "prev_day_close": 4.04999995231628}, {"option": "WDC261120C00270000", "bid": 194.15, "bid_size": 8.0, "ask": 205.0, "ask_size": 5.0, "iv": 0.8529, "open_interest": 15.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0006, "vega": 0.262, "theta": -0.1104, "rho": 0.5951, "theo": 197.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.94, "last_trade_time": "2026-06-25T10:32:00", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "WDC261120P00270000", "bid": 4.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 75.0, "iv": 0.8058, "open_interest": 124.0, "volume": 11.0, "delta": -0.0568, "gamma": 0.0006, "vega": 0.2629, "theta": -0.1111, "rho": -0.0721, "theo": 4.9891, "change": -0.2, "open": 5.05, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T14:02:20", "percent_change": -3.77358, "prev_day_close": 5.29999995231628}, {"option": "WDC261120C00280000", "bid": 185.45, "bid_size": 8.0, "ask": 196.0, "ask_size": 9.0, "iv": 0.8385, "open_interest": 17.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0007, "vega": 0.2984, "theta": -0.1253, "rho": 0.6055, "theo": 188.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.85, "last_trade_time": "2026-08-17T12:45:00", "percent_change": 0.0, "prev_day_close": 197.974998474121}, {"option": "WDC261120P00280000", "bid": 4.9, "bid_size": 62.0, "ask": 7.75, "ask_size": 93.0, "iv": 0.7825, "open_interest": 281.0, "volume": 3.0, "delta": -0.0672, "gamma": 0.0007, "vega": 0.2994, "theta": -0.126, "rho": -0.0854, "theo": 6.0592, "change": -0.4, "open": 6.25, "high": 6.25, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-21T15:31:47", "percent_change": -6.20155, "prev_day_close": 6.45000004768372}, {"option": "WDC261120C00290000", "bid": 176.55, "bid_size": 6.0, "ask": 186.25, "ask_size": 13.0, "iv": 0.8082, "open_interest": 6.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0008, "vega": 0.3379, "theta": -0.1411, "rho": 0.6136, "theo": 180.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.05, "last_trade_time": "2026-07-29T13:54:59", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "WDC261120P00290000", "bid": 5.4, "bid_size": 45.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.7759, "open_interest": 279.0, "volume": 2.0, "delta": -0.079, "gamma": 0.0008, "vega": 0.3391, "theta": -0.142, "rho": -0.1004, "theo": 7.3219, "change": 0.065, "open": 7.46, "high": 7.79, "low": 7.46, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-08-21T11:49:02", "percent_change": 0.841425, "prev_day_close": 7.72499990463257}, {"option": "WDC261120C00300000", "bid": 168.2, "bid_size": 6.0, "ask": 177.8, "ask_size": 11.0, "iv": 0.8014, "open_interest": 35.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0009, "vega": 0.3784, "theta": -0.1577, "rho": 0.62, "theo": 171.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-08-13T10:23:41", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "WDC261120P00300000", "bid": 8.05, "bid_size": 10.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.7599, "open_interest": 442.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0009, "vega": 0.3798, "theta": -0.1588, "rho": -0.1171, "theo": 8.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-08-20T11:07:40", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "WDC261120C00310000", "bid": 160.55, "bid_size": 38.0, "ask": 169.4, "ask_size": 45.0, "iv": 0.7994, "open_interest": 13.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.001, "vega": 0.4209, "theta": -0.1749, "rho": 0.6241, "theo": 163.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-08-10T14:42:00", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "WDC261120P00310000", "bid": 7.65, "bid_size": 58.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.7347, "open_interest": 432.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.001, "vega": 0.423, "theta": -0.1762, "rho": -0.1353, "theo": 10.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-20T12:10:36", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "WDC261120C00320000", "bid": 153.5, "bid_size": 11.0, "ask": 162.15, "ask_size": 53.0, "iv": 0.8111, "open_interest": 14.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0012, "vega": 0.4635, "theta": -0.1924, "rho": 0.6264, "theo": 155.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.6, "last_trade_time": "2026-08-12T13:43:27", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "WDC261120P00320000", "bid": 9.2, "bid_size": 64.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7319, "open_interest": 88.0, "volume": 10.0, "delta": -0.122, "gamma": 0.0012, "vega": 0.465, "theta": -0.1938, "rho": -0.1556, "theo": 12.3827, "change": -0.55, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-21T12:59:52", "percent_change": -4.29688, "prev_day_close": 12.8000001907349}, {"option": "WDC261120C00330000", "bid": 143.4, "bid_size": 45.0, "ask": 155.0, "ask_size": 19.0, "iv": 0.7883, "open_interest": 30.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0013, "vega": 0.5065, "theta": -0.2099, "rho": 0.6267, "theo": 147.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.57, "last_trade_time": "2026-08-18T10:18:08", "percent_change": 0.0, "prev_day_close": 156.375}, {"option": "WDC261120P00330000", "bid": 12.8, "bid_size": 76.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.7555, "open_interest": 115.0, "volume": 6.0, "delta": -0.1387, "gamma": 0.0013, "vega": 0.5097, "theta": -0.2115, "rho": -0.177, "theo": 14.5224, "change": -0.64, "open": 16.0, "high": 16.0, "low": 14.51, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-08-21T12:44:05", "percent_change": -4.22442, "prev_day_close": 15.1500000953674}, {"option": "WDC261120C00340000", "bid": 136.9, "bid_size": 12.0, "ask": 146.4, "ask_size": 18.0, "iv": 0.7836, "open_interest": 6.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0014, "vega": 0.5491, "theta": -0.2272, "rho": 0.6252, "theo": 140.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.35, "last_trade_time": "2026-08-20T12:37:24", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "WDC261120P00340000", "bid": 14.75, "bid_size": 10.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.7663, "open_interest": 101.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0014, "vega": 0.5509, "theta": -0.2291, "rho": -0.1997, "theo": 16.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.82, "last_trade_time": "2026-08-20T12:47:38", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "WDC261120C00350000", "bid": 130.9, "bid_size": 8.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.8061, "open_interest": 13.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0015, "vega": 0.5905, "theta": -0.2441, "rho": 0.6221, "theo": 132.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.47, "last_trade_time": "2026-08-20T12:38:08", "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "WDC261120P00350000", "bid": 15.9, "bid_size": 94.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.7263, "open_interest": 204.0, "volume": 2.0, "delta": -0.1752, "gamma": 0.0015, "vega": 0.5926, "theta": -0.2463, "rho": -0.2241, "theo": 19.5361, "change": 0.675, "open": 21.0, "high": 21.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T10:43:09", "percent_change": 3.49289, "prev_day_close": 19.3249998092651}, {"option": "WDC261120C00360000", "bid": 121.9, "bid_size": 31.0, "ask": 131.95, "ask_size": 44.0, "iv": 0.7701, "open_interest": 21.0, "volume": 2.0, "delta": 0.8071, "gamma": 0.0016, "vega": 0.6311, "theta": -0.2604, "rho": 0.6169, "theo": 125.8235, "change": -2.115, "open": 132.46, "high": 132.46, "low": 132.46, "tick": "up", "last_trade_price": 132.46, "last_trade_time": "2026-08-21T12:04:50", "percent_change": -1.57162, "prev_day_close": 134.575004577637}, {"option": "WDC261120P00360000", "bid": 18.2, "bid_size": 182.0, "ask": 26.15, "ask_size": 41.0, "iv": 0.7487, "open_interest": 136.0, "volume": 4.0, "delta": -0.1949, "gamma": 0.0016, "vega": 0.6332, "theta": -0.2629, "rho": -0.2485, "theo": 22.4236, "change": -0.01, "open": 24.9, "high": 24.9, "low": 22.09, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-08-21T11:59:36", "percent_change": -0.0452463, "prev_day_close": 22.0999994277954}, {"option": "WDC261120C00370000", "bid": 114.6, "bid_size": 46.0, "ask": 127.0, "ask_size": 14.0, "iv": 0.7772, "open_interest": 2.0, "volume": 1.0, "delta": 0.7868, "gamma": 0.0017, "vega": 0.6693, "theta": -0.2761, "rho": 0.6106, "theo": 119.0565, "change": -8.575, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-21T10:24:42", "percent_change": -6.72153, "prev_day_close": 127.574996948242}, {"option": "WDC261120P00370000", "bid": 21.4, "bid_size": 171.0, "ask": 29.35, "ask_size": 46.0, "iv": 0.7484, "open_interest": 151.0, "volume": 26.0, "delta": -0.2154, "gamma": 0.0017, "vega": 0.6717, "theta": -0.2788, "rho": -0.2742, "theo": 25.5656, "change": -0.925, "open": 25.25, "high": 25.25, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-21T11:51:33", "percent_change": -3.59573, "prev_day_close": 25.7250003814697}, {"option": "WDC261120C00380000", "bid": 107.8, "bid_size": 92.0, "ask": 120.0, "ask_size": 52.0, "iv": 0.7692, "open_interest": 163.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0018, "vega": 0.7059, "theta": -0.2908, "rho": 0.6025, "theo": 112.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.53, "last_trade_time": "2026-08-19T10:30:01", "percent_change": 0.0, "prev_day_close": 121.174999237061}, {"option": "WDC261120P00380000", "bid": 28.65, "bid_size": 1.0, "ask": 31.1, "ask_size": 31.0, "iv": 0.7629, "open_interest": 605.0, "volume": 52.0, "delta": -0.2365, "gamma": 0.0018, "vega": 0.7091, "theta": -0.2938, "rho": -0.2999, "theo": 28.9604, "change": 0.97, "open": 29.2, "high": 29.32, "low": 28.3, "tick": "up", "last_trade_price": 29.32, "last_trade_time": "2026-08-21T15:54:18", "percent_change": 3.42152, "prev_day_close": 28.3500003814697}, {"option": "WDC261120C00390000", "bid": 101.65, "bid_size": 71.0, "ask": 112.45, "ask_size": 111.0, "iv": 0.759, "open_interest": 20.0, "volume": 2.0, "delta": 0.7443, "gamma": 0.0019, "vega": 0.74, "theta": -0.3046, "rho": 0.5931, "theo": 106.3061, "change": -4.8, "open": 110.35, "high": 110.35, "low": 109.95, "tick": "down", "last_trade_price": 109.95, "last_trade_time": "2026-08-21T13:25:48", "percent_change": -4.18301, "prev_day_close": 114.75}, {"option": "WDC261120P00390000", "bid": 31.9, "bid_size": 1.0, "ask": 34.6, "ask_size": 21.0, "iv": 0.7573, "open_interest": 816.0, "volume": 78.0, "delta": -0.2583, "gamma": 0.0019, "vega": 0.742, "theta": -0.3079, "rho": -0.3288, "theo": 32.6348, "change": 1.025, "open": 34.65, "high": 34.75, "low": 31.7, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-08-21T15:54:18", "percent_change": 3.1857, "prev_day_close": 32.1750001907349}, {"option": "WDC261120C00400000", "bid": 98.05, "bid_size": 35.0, "ask": 105.9, "ask_size": 95.0, "iv": 0.7699, "open_interest": 42.0, "volume": 1.0, "delta": 0.7222, "gamma": 0.002, "vega": 0.7711, "theta": -0.3173, "rho": 0.5827, "theo": 100.2873, "change": -8.275, "open": 100.5, "high": 100.5, "low": 100.5, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-08-21T15:57:17", "percent_change": -7.60745, "prev_day_close": 108.775001525879}, {"option": "WDC261120P00400000", "bid": 36.0, "bid_size": 1.0, "ask": 38.7, "ask_size": 28.0, "iv": 0.7582, "open_interest": 410.0, "volume": 7.0, "delta": -0.2806, "gamma": 0.002, "vega": 0.7734, "theta": -0.3209, "rho": -0.3574, "theo": 36.5845, "change": 0.15, "open": 34.36, "high": 36.45, "low": 34.36, "tick": "no_change", "last_trade_price": 36.25, "last_trade_time": "2026-08-21T13:11:42", "percent_change": 0.415511, "prev_day_close": 36.1000003814697}, {"option": "WDC261120C00410000", "bid": 93.1, "bid_size": 9.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.772, "open_interest": 68.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.002, "vega": 0.7998, "theta": -0.3288, "rho": 0.5707, "theo": 94.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.41, "last_trade_time": "2026-08-20T12:37:24", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "WDC261120P00410000", "bid": 37.9, "bid_size": 28.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.7617, "open_interest": 217.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.002, "vega": 0.802, "theta": -0.3328, "rho": -0.3839, "theo": 40.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.53, "last_trade_time": "2026-08-20T12:27:53", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "WDC261120C00420000", "bid": 87.45, "bid_size": 43.0, "ask": 95.0, "ask_size": 15.0, "iv": 0.7721, "open_interest": 349.0, "volume": 2.0, "delta": 0.6771, "gamma": 0.0021, "vega": 0.8251, "theta": -0.3391, "rho": 0.5582, "theo": 89.1185, "change": -4.825, "open": 92.75, "high": 92.75, "low": 92.65, "tick": "down", "last_trade_price": 92.65, "last_trade_time": "2026-08-21T13:25:41", "percent_change": -4.94999, "prev_day_close": 97.4749984741211}, {"option": "WDC261120P00420000", "bid": 41.2, "bid_size": 37.0, "ask": 48.55, "ask_size": 22.0, "iv": 0.7419, "open_interest": 193.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0021, "vega": 0.8268, "theta": -0.3434, "rho": -0.4143, "theo": 45.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.27, "last_trade_time": "2026-08-20T12:49:49", "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "WDC261120C00430000", "bid": 82.85, "bid_size": 30.0, "ask": 90.0, "ask_size": 15.0, "iv": 0.7756, "open_interest": 27.0, "volume": 24.0, "delta": 0.6543, "gamma": 0.0022, "vega": 0.8473, "theta": -0.3481, "rho": 0.5449, "theo": 83.9209, "change": -5.15, "open": 89.27, "high": 89.79, "low": 87.4, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-08-21T13:26:35", "percent_change": -5.56456, "prev_day_close": 92.5499992370606}, {"option": "WDC261120P00430000", "bid": 46.0, "bid_size": 20.0, "ask": 53.65, "ask_size": 26.0, "iv": 0.7441, "open_interest": 647.0, "volume": 8.0, "delta": -0.3494, "gamma": 0.0022, "vega": 0.849, "theta": -0.3528, "rho": -0.4422, "theo": 49.9917, "change": 1.15, "open": 51.0, "high": 51.4, "low": 50.4, "tick": "no_change", "last_trade_price": 50.65, "last_trade_time": "2026-08-21T12:14:59", "percent_change": 2.32323, "prev_day_close": 49.5}, {"option": "WDC261120C00440000", "bid": 76.65, "bid_size": 78.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.7669, "open_interest": 71.0, "volume": 40.0, "delta": 0.6314, "gamma": 0.0022, "vega": 0.8665, "theta": -0.3558, "rho": 0.5304, "theo": 78.9781, "change": -4.175, "open": 83.72, "high": 84.54, "low": 82.35, "tick": "no_change", "last_trade_price": 82.7, "last_trade_time": "2026-08-21T13:26:24", "percent_change": -4.80576, "prev_day_close": 86.875}, {"option": "WDC261120P00440000", "bid": 51.2, "bid_size": 43.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.7368, "open_interest": 129.0, "volume": 4.0, "delta": -0.3725, "gamma": 0.0022, "vega": 0.8678, "theta": -0.3609, "rho": -0.4682, "theo": 54.9655, "change": 1.375, "open": 54.8, "high": 54.8, "low": 54.8, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-21T12:52:03", "percent_change": 2.5737, "prev_day_close": 53.4249992370606}, {"option": "WDC261120C00450000", "bid": 71.25, "bid_size": 171.0, "ask": 80.0, "ask_size": 26.0, "iv": 0.7605, "open_interest": 213.0, "volume": 25.0, "delta": 0.6085, "gamma": 0.0022, "vega": 0.8824, "theta": -0.3622, "rho": 0.5158, "theo": 74.2845, "change": -6.0, "open": 78.9, "high": 79.3, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -7.31707, "prev_day_close": 82.0}, {"option": "WDC261120P00450000", "bid": 56.0, "bid_size": 17.0, "ask": 64.0, "ask_size": 28.0, "iv": 0.7428, "open_interest": 182.0, "volume": 6.0, "delta": -0.3958, "gamma": 0.0023, "vega": 0.8832, "theta": -0.3677, "rho": -0.4975, "theo": 60.2231, "change": 0.305, "open": 60.35, "high": 60.35, "low": 59.0, "tick": "up", "last_trade_price": 59.68, "last_trade_time": "2026-08-21T12:52:03", "percent_change": 0.513684, "prev_day_close": 59.375}, {"option": "WDC261120C00460000", "bid": 69.0, "bid_size": 12.0, "ask": 75.95, "ask_size": 131.0, "iv": 0.7746, "open_interest": 48.0, "volume": 25.0, "delta": 0.5858, "gamma": 0.0023, "vega": 0.895, "theta": -0.3673, "rho": 0.5007, "theo": 69.8307, "change": -5.875, "open": 69.4, "high": 72.55, "low": 69.4, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -7.54414, "prev_day_close": 77.875}, {"option": "WDC261120P00460000", "bid": 62.85, "bid_size": 76.0, "ask": 70.8, "ask_size": 21.0, "iv": 0.7576, "open_interest": 110.0, "volume": 3.0, "delta": -0.4189, "gamma": 0.0023, "vega": 0.8954, "theta": -0.3733, "rho": -0.525, "theo": 65.7062, "change": -0.575, "open": 61.66, "high": 64.95, "low": 61.66, "tick": "up", "last_trade_price": 64.95, "last_trade_time": "2026-08-21T11:20:23", "percent_change": -0.877527, "prev_day_close": 65.5249996185303}, {"option": "WDC261120C00470000", "bid": 65.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 103.0, "iv": 0.7714, "open_interest": 183.0, "volume": 14.0, "delta": 0.5633, "gamma": 0.0023, "vega": 0.9046, "theta": -0.3712, "rho": 0.4848, "theo": 65.6138, "change": -7.095, "open": 71.0, "high": 72.0, "low": 65.06, "tick": "down", "last_trade_price": 66.03, "last_trade_time": "2026-08-21T15:59:23", "percent_change": -9.70256, "prev_day_close": 73.125}, {"option": "WDC261120P00470000", "bid": 68.0, "bid_size": 72.0, "ask": 75.05, "ask_size": 21.0, "iv": 0.7459, "open_interest": 211.0, "volume": 5.0, "delta": -0.4418, "gamma": 0.0023, "vega": 0.9043, "theta": -0.3776, "rho": -0.5488, "theo": 71.4371, "change": -0.665, "open": 70.65, "high": 71.15, "low": 69.95, "tick": "up", "last_trade_price": 70.11, "last_trade_time": "2026-08-21T12:44:05", "percent_change": -0.939599, "prev_day_close": 70.7750015258789}, {"option": "WDC261120C00480000", "bid": 59.2, "bid_size": 14.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.7611, "open_interest": 67.0, "volume": 1.0, "delta": 0.541, "gamma": 0.0023, "vega": 0.9112, "theta": -0.3738, "rho": 0.4692, "theo": 61.6267, "change": -3.875, "open": 65.25, "high": 65.25, "low": 65.25, "tick": "down", "last_trade_price": 65.25, "last_trade_time": "2026-08-21T14:04:33", "percent_change": -5.60579, "prev_day_close": 69.125}, {"option": "WDC261120P00480000", "bid": 73.0, "bid_size": 15.0, "ask": 81.35, "ask_size": 33.0, "iv": 0.7426, "open_interest": 76.0, "volume": 13.0, "delta": -0.4645, "gamma": 0.0024, "vega": 0.9106, "theta": -0.3807, "rho": -0.578, "theo": 77.3932, "change": -1.35, "open": 76.12, "high": 76.35, "low": 75.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-21T14:21:53", "percent_change": -1.76818, "prev_day_close": 76.3500022888184}, {"option": "WDC261120C00490000", "bid": 55.75, "bid_size": 68.0, "ask": 64.0, "ask_size": 20.0, "iv": 0.7671, "open_interest": 142.0, "volume": 6.0, "delta": 0.5192, "gamma": 0.0023, "vega": 0.9149, "theta": -0.3754, "rho": 0.4534, "theo": 57.8583, "change": -5.625, "open": 62.5, "high": 62.5, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-08-21T15:07:25", "percent_change": -8.61739, "prev_day_close": 65.2750015258789}, {"option": "WDC261120P00490000", "bid": 80.0, "bid_size": 76.0, "ask": 87.95, "ask_size": 58.0, "iv": 0.7494, "open_interest": 121.0, "volume": 4.0, "delta": -0.4868, "gamma": 0.0024, "vega": 0.9134, "theta": -0.3827, "rho": -0.6036, "theo": 83.5728, "change": -1.95, "open": 82.1, "high": 82.1, "low": 80.65, "tick": "down", "last_trade_price": 80.65, "last_trade_time": "2026-08-21T15:05:51", "percent_change": -2.36077, "prev_day_close": 82.5999984741211}, {"option": "WDC261120C00500000", "bid": 51.35, "bid_size": 161.0, "ask": 56.65, "ask_size": 1.0, "iv": 0.7449, "open_interest": 508.0, "volume": 32.0, "delta": 0.4978, "gamma": 0.0023, "vega": 0.9159, "theta": -0.3758, "rho": 0.4372, "theo": 54.3295, "change": -5.9, "open": 59.0, "high": 59.14, "low": 55.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-21T15:45:16", "percent_change": -9.5315, "prev_day_close": 61.9000015258789}, {"option": "WDC261120P00500000", "bid": 86.0, "bid_size": 15.0, "ask": 94.8, "ask_size": 58.0, "iv": 0.7498, "open_interest": 92.0, "volume": 3.0, "delta": -0.5087, "gamma": 0.0024, "vega": 0.9126, "theta": -0.3835, "rho": -0.6208, "theo": 89.9769, "change": -1.9, "open": 88.3, "high": 88.35, "low": 86.8, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-08-21T14:59:12", "percent_change": -2.14205, "prev_day_close": 88.7000007629394}, {"option": "WDC261120C00510000", "bid": 50.35, "bid_size": 5.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.7752, "open_interest": 107.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0023, "vega": 0.9141, "theta": -0.3751, "rho": 0.421, "theo": 50.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-08-19T14:42:49", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "WDC261120P00510000", "bid": 93.0, "bid_size": 58.0, "ask": 99.8, "ask_size": 26.0, "iv": 0.7434, "open_interest": 77.0, "volume": 1.0, "delta": -0.5302, "gamma": 0.0024, "vega": 0.9107, "theta": -0.3834, "rho": -0.6469, "theo": 96.5869, "change": -0.1, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-08-21T13:10:35", "percent_change": -0.105151, "prev_day_close": 95.0999984741211}, {"option": "WDC261120C00520000", "bid": 45.4, "bid_size": 55.0, "ask": 54.0, "ask_size": 17.0, "iv": 0.7667, "open_interest": 161.0, "volume": 3.0, "delta": 0.4562, "gamma": 0.0023, "vega": 0.9102, "theta": -0.3735, "rho": 0.4054, "theo": 47.803, "change": -2.75, "open": 48.75, "high": 51.25, "low": 48.75, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-08-21T15:05:51", "percent_change": -5.09259, "prev_day_close": 54.0}, {"option": "WDC261120P00520000", "bid": 99.0, "bid_size": 17.0, "ask": 107.65, "ask_size": 28.0, "iv": 0.7451, "open_interest": 243.0, "volume": 4.0, "delta": -0.5511, "gamma": 0.0024, "vega": 0.9054, "theta": -0.3823, "rho": -0.6693, "theo": 103.3933, "change": -1.2, "open": 101.5, "high": 101.5, "low": 100.35, "tick": "down", "last_trade_price": 100.35, "last_trade_time": "2026-08-21T14:21:53", "percent_change": -1.18168, "prev_day_close": 101.549999237061}, {"option": "WDC261120C00530000", "bid": 43.0, "bid_size": 10.0, "ask": 50.95, "ask_size": 54.0, "iv": 0.7699, "open_interest": 170.0, "volume": 1.0, "delta": 0.4362, "gamma": 0.0023, "vega": 0.9039, "theta": -0.3711, "rho": 0.3896, "theo": 44.8376, "change": -2.22, "open": 48.43, "high": 48.43, "low": 48.43, "tick": "down", "last_trade_price": 48.43, "last_trade_time": "2026-08-21T11:56:41", "percent_change": -4.38302, "prev_day_close": 50.6500015258789}, {"option": "WDC261120P00530000", "bid": 104.9, "bid_size": 11.0, "ask": 112.05, "ask_size": 6.0, "iv": 0.7248, "open_interest": 84.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0024, "vega": 0.8966, "theta": -0.3802, "rho": -0.6821, "theo": 110.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.73, "last_trade_time": "2026-08-19T12:57:45", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "WDC261120C00540000", "bid": 39.6, "bid_size": 106.0, "ask": 47.15, "ask_size": 158.0, "iv": 0.7615, "open_interest": 462.0, "volume": 2.0, "delta": 0.4168, "gamma": 0.0023, "vega": 0.8954, "theta": -0.3678, "rho": 0.3738, "theo": 42.0537, "change": -6.45, "open": 44.0, "high": 44.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-21T15:53:47", "percent_change": -13.3127, "prev_day_close": 48.4500007629394}, {"option": "WDC261120P00540000", "bid": 112.1, "bid_size": 6.0, "ask": 123.25, "ask_size": 12.0, "iv": 0.7478, "open_interest": 150.0, "volume": 1.0, "delta": -0.5914, "gamma": 0.0023, "vega": 0.8882, "theta": -0.3774, "rho": -0.7046, "theo": 117.5844, "change": 3.1, "open": 118.6, "high": 118.6, "low": 118.6, "tick": "up", "last_trade_price": 118.6, "last_trade_time": "2026-08-21T10:20:25", "percent_change": 2.68398, "prev_day_close": 115.5}, {"option": "WDC261120C00550000", "bid": 37.0, "bid_size": 92.0, "ask": 45.0, "ask_size": 33.0, "iv": 0.765, "open_interest": 447.0, "volume": 2.0, "delta": 0.398, "gamma": 0.0022, "vega": 0.8853, "theta": -0.3638, "rho": 0.3588, "theo": 39.441, "change": -3.185, "open": 42.0, "high": 42.24, "low": 42.0, "tick": "up", "last_trade_price": 42.24, "last_trade_time": "2026-08-21T15:01:59", "percent_change": -7.01156, "prev_day_close": 45.4249992370606}, {"option": "WDC261120P00550000", "bid": 119.6, "bid_size": 26.0, "ask": 129.75, "ask_size": 16.0, "iv": 0.7443, "open_interest": 108.0, "volume": 1.0, "delta": -0.6107, "gamma": 0.0023, "vega": 0.8772, "theta": -0.3739, "rho": -0.7244, "theo": 124.943, "change": 3.175, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-21T10:20:25", "percent_change": 2.58498, "prev_day_close": 122.825000762939}, {"option": "WDC261120C00560000", "bid": 33.45, "bid_size": 92.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.7622, "open_interest": 146.0, "volume": 16.0, "delta": 0.3799, "gamma": 0.0022, "vega": 0.8737, "theta": -0.3591, "rho": 0.3441, "theo": 36.9889, "change": -6.875, "open": 37.8, "high": 38.95, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-21T15:53:47", "percent_change": -15.7413, "prev_day_close": 43.6750011444092}, {"option": "WDC261120P00560000", "bid": 127.1, "bid_size": 115.0, "ask": 136.8, "ask_size": 26.0, "iv": 0.7421, "open_interest": 98.0, "volume": 1.0, "delta": -0.6294, "gamma": 0.0023, "vega": 0.8639, "theta": -0.3697, "rho": -0.744, "theo": 132.4678, "change": 3.19, "open": 133.24, "high": 133.24, "low": 133.24, "tick": "up", "last_trade_price": 133.24, "last_trade_time": "2026-08-21T10:26:17", "percent_change": 2.4529, "prev_day_close": 130.049999237061}, {"option": "WDC261120C00570000", "bid": 32.4, "bid_size": 68.0, "ask": 40.0, "ask_size": 40.0, "iv": 0.7664, "open_interest": 125.0, "volume": 20.0, "delta": 0.3624, "gamma": 0.0022, "vega": 0.8602, "theta": -0.3538, "rho": 0.3293, "theo": 34.6909, "change": 1.475, "open": 42.1, "high": 42.1, "low": 42.05, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-08-21T09:34:15", "percent_change": 3.63525, "prev_day_close": 40.5749988555908}, {"option": "WDC261120P00570000", "bid": 134.55, "bid_size": 34.0, "ask": 145.3, "ask_size": 23.0, "iv": 0.7462, "open_interest": 23.0, "volume": 1.0, "delta": -0.6474, "gamma": 0.0022, "vega": 0.8457, "theta": -0.365, "rho": -0.7487, "theo": 140.1557, "change": 1.48, "open": 138.98, "high": 138.98, "low": 138.98, "tick": "up", "last_trade_price": 138.98, "last_trade_time": "2026-08-21T10:37:39", "percent_change": 1.07636, "prev_day_close": 137.5}, {"option": "WDC261120C00580000", "bid": 29.0, "bid_size": 138.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.7611, "open_interest": 169.0, "volume": 19.0, "delta": 0.3455, "gamma": 0.0021, "vega": 0.8455, "theta": -0.3481, "rho": 0.3151, "theo": 32.5402, "change": -4.15, "open": 39.5, "high": 39.7, "low": 34.5, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T13:02:59", "percent_change": -10.7374, "prev_day_close": 38.6499996185303}, {"option": "WDC261120P00580000", "bid": 142.15, "bid_size": 59.0, "ask": 150.7, "ask_size": 9.0, "iv": 0.7307, "open_interest": 108.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0022, "vega": 0.8309, "theta": -0.3597, "rho": -0.763, "theo": 147.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.63, "last_trade_time": "2026-08-20T15:29:31", "percent_change": 0.0, "prev_day_close": 145.200004577637}, {"option": "WDC261120C00590000", "bid": 27.0, "bid_size": 103.0, "ask": 36.0, "ask_size": 20.0, "iv": 0.7624, "open_interest": 90.0, "volume": 15.0, "delta": 0.3293, "gamma": 0.0021, "vega": 0.8301, "theta": -0.3419, "rho": 0.3015, "theo": 30.5266, "change": -4.175, "open": 37.2, "high": 37.5, "low": 32.55, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-08-21T11:56:37", "percent_change": -11.3683, "prev_day_close": 36.7250003814697}, {"option": "WDC261120P00590000", "bid": 149.9, "bid_size": 25.0, "ask": 159.3, "ask_size": 11.0, "iv": 0.7337, "open_interest": 51.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0022, "vega": 0.8149, "theta": -0.354, "rho": -0.7754, "theo": 155.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.12, "last_trade_time": "2026-08-18T12:37:43", "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "WDC261120C00600000", "bid": 25.85, "bid_size": 177.0, "ask": 33.55, "ask_size": 155.0, "iv": 0.7647, "open_interest": 272.0, "volume": 13.0, "delta": 0.3137, "gamma": 0.002, "vega": 0.8137, "theta": -0.3353, "rho": 0.2884, "theo": 28.6411, "change": -4.63, "open": 35.0, "high": 35.2, "low": 29.62, "tick": "down", "last_trade_price": 29.62, "last_trade_time": "2026-08-21T10:24:05", "percent_change": -13.5182, "prev_day_close": 34.25}, {"option": "WDC261120P00600000", "bid": 157.95, "bid_size": 31.0, "ask": 168.9, "ask_size": 25.0, "iv": 0.7439, "open_interest": 30.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0021, "vega": 0.7971, "theta": -0.3479, "rho": -0.7931, "theo": 164.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.46, "last_trade_time": "2026-08-18T12:37:44", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "WDC261120C00610000", "bid": 23.8, "bid_size": 141.0, "ask": 31.45, "ask_size": 135.0, "iv": 0.7621, "open_interest": 41.0, "volume": 6.0, "delta": 0.2988, "gamma": 0.002, "vega": 0.7961, "theta": -0.3285, "rho": 0.2754, "theo": 26.8776, "change": -3.73, "open": 30.73, "high": 30.73, "low": 27.92, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-08-21T15:49:48", "percent_change": -11.7851, "prev_day_close": 31.6499996185303}, {"option": "WDC261120P00610000", "bid": 166.7, "bid_size": 33.0, "ask": 176.8, "ask_size": 21.0, "iv": 0.7459, "open_interest": 39.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0021, "vega": 0.7729, "theta": -0.3415, "rho": -0.7892, "theo": 172.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.57, "last_trade_time": "2026-08-18T12:23:37", "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "WDC261120C00620000", "bid": 22.05, "bid_size": 66.0, "ask": 30.05, "ask_size": 53.0, "iv": 0.7644, "open_interest": 225.0, "volume": 8.0, "delta": 0.2846, "gamma": 0.002, "vega": 0.7779, "theta": -0.3213, "rho": 0.2628, "theo": 25.2299, "change": -3.945, "open": 26.3, "high": 26.3, "low": 26.13, "tick": "down", "last_trade_price": 26.13, "last_trade_time": "2026-08-21T12:58:55", "percent_change": -13.1172, "prev_day_close": 30.0749998092651}, {"option": "WDC261120P00620000", "bid": 173.0, "bid_size": 8.0, "ask": 187.25, "ask_size": 33.0, "iv": 0.7471, "open_interest": 20.0, "volume": 1.0, "delta": -0.7279, "gamma": 0.002, "vega": 0.7556, "theta": -0.3348, "rho": -0.7986, "theo": 180.6312, "change": 1.28, "open": 177.63, "high": 177.63, "low": 177.63, "tick": "up", "last_trade_price": 177.63, "last_trade_time": "2026-08-21T13:05:55", "percent_change": 0.72583, "prev_day_close": 176.349998474121}, {"option": "WDC261120C00630000", "bid": 20.45, "bid_size": 67.0, "ask": 28.45, "ask_size": 17.0, "iv": 0.765, "open_interest": 43.0, "volume": 2.0, "delta": 0.2709, "gamma": 0.0019, "vega": 0.7595, "theta": -0.314, "rho": 0.251, "theo": 23.6897, "change": -1.125, "open": 27.85, "high": 27.85, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T11:56:37", "percent_change": -3.93013, "prev_day_close": 28.625}, {"option": "WDC261120P00630000", "bid": 183.45, "bid_size": 25.0, "ask": 191.4, "ask_size": 9.0, "iv": 0.7319, "open_interest": 12.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.002, "vega": 0.7363, "theta": -0.328, "rho": -0.8079, "theo": 189.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.58, "last_trade_time": "2026-08-17T11:09:04", "percent_change": 0.0, "prev_day_close": 184.275001525879}, {"option": "WDC261120C00640000", "bid": 18.95, "bid_size": 194.0, "ask": 26.95, "ask_size": 86.0, "iv": 0.7657, "open_interest": 198.0, "volume": 6.0, "delta": 0.2579, "gamma": 0.0018, "vega": 0.741, "theta": -0.3065, "rho": 0.2397, "theo": 22.2489, "change": -0.4, "open": 28.45, "high": 28.45, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-21T11:31:00", "percent_change": -1.5444, "prev_day_close": 25.9000005722046}, {"option": "WDC261120P00640000", "bid": 191.3, "bid_size": 6.0, "ask": 200.25, "ask_size": 6.0, "iv": 0.7294, "open_interest": 24.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0019, "vega": 0.7148, "theta": -0.3209, "rho": -0.8178, "theo": 197.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.74, "last_trade_time": "2026-08-18T12:25:03", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "WDC261120C00650000", "bid": 19.8, "bid_size": 11.0, "ask": 23.0, "ask_size": 46.0, "iv": 0.7645, "open_interest": 698.0, "volume": 16.0, "delta": 0.2454, "gamma": 0.0018, "vega": 0.7218, "theta": -0.2989, "rho": 0.2287, "theo": 20.902, "change": -3.075, "open": 23.7, "high": 23.72, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-21T15:59:40", "percent_change": -12.5127, "prev_day_close": 24.5749998092651}, {"option": "WDC261120P00650000", "bid": 200.3, "bid_size": 23.0, "ask": 208.55, "ask_size": 6.0, "iv": 0.7293, "open_interest": 36.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0019, "vega": 0.6923, "theta": -0.3137, "rho": -0.8122, "theo": 206.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.63, "last_trade_time": "2026-08-18T15:10:38", "percent_change": 0.0, "prev_day_close": 201.324996948242}, {"option": "WDC261120C00660000", "bid": 16.35, "bid_size": 94.0, "ask": 24.25, "ask_size": 56.0, "iv": 0.7682, "open_interest": 130.0, "volume": 24.0, "delta": 0.2336, "gamma": 0.0018, "vega": 0.7022, "theta": -0.2913, "rho": 0.2179, "theo": 19.6441, "change": -1.77, "open": 21.24, "high": 21.91, "low": 21.24, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-08-21T11:14:24", "percent_change": -7.5, "prev_day_close": 23.6000003814697}, {"option": "WDC261120P00660000", "bid": 209.05, "bid_size": 26.0, "ask": 219.8, "ask_size": 13.0, "iv": 0.7488, "open_interest": 24.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0018, "vega": 0.668, "theta": -0.3065, "rho": -0.8078, "theo": 215.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.43, "last_trade_time": "2026-08-18T09:42:11", "percent_change": 0.0, "prev_day_close": 209.824996948242}, {"option": "WDC261120C00670000", "bid": 17.6, "bid_size": 6.0, "ask": 22.9, "ask_size": 53.0, "iv": 0.7861, "open_interest": 114.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0017, "vega": 0.6828, "theta": -0.2836, "rho": 0.2078, "theo": 18.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-08-20T12:28:51", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "WDC261120P00670000", "bid": 218.2, "bid_size": 24.0, "ask": 227.75, "ask_size": 9.0, "iv": 0.7452, "open_interest": 8.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0018, "vega": 0.6474, "theta": -0.2992, "rho": -0.8103, "theo": 223.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.82, "last_trade_time": "2026-08-18T09:42:29", "percent_change": 0.0, "prev_day_close": 218.275001525879}, {"option": "WDC261120C00680000", "bid": 14.1, "bid_size": 243.0, "ask": 19.9, "ask_size": 62.0, "iv": 0.7561, "open_interest": 156.0, "volume": 3.0, "delta": 0.2116, "gamma": 0.0016, "vega": 0.6637, "theta": -0.2759, "rho": 0.1983, "theo": 17.3709, "change": -3.125, "open": 20.01, "high": 20.01, "low": 18.96, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T14:41:21", "percent_change": -14.1243, "prev_day_close": 22.125}, {"option": "WDC261120P00680000", "bid": 226.9, "bid_size": 24.0, "ask": 237.05, "ask_size": 17.0, "iv": 0.7473, "open_interest": 9.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0017, "vega": 0.6267, "theta": -0.2919, "rho": -0.804, "theo": 232.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.5, "last_trade_time": "2026-07-16T12:06:23", "percent_change": 0.0, "prev_day_close": 227.474998474121}, {"option": "WDC261120C00690000", "bid": 13.35, "bid_size": 86.0, "ask": 20.9, "ask_size": 71.0, "iv": 0.7753, "open_interest": 52.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0016, "vega": 0.6447, "theta": -0.2682, "rho": 0.1892, "theo": 16.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-18T10:11:38", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "WDC261120P00690000", "bid": 235.75, "bid_size": 28.0, "ask": 246.7, "ask_size": 12.0, "iv": 0.7526, "open_interest": 37.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0017, "vega": 0.6065, "theta": -0.2846, "rho": -0.8174, "theo": 241.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.8, "last_trade_time": "2026-08-17T10:56:55", "percent_change": 0.0, "prev_day_close": 236.025001525879}, {"option": "WDC261120C00700000", "bid": 12.15, "bid_size": 263.0, "ask": 19.95, "ask_size": 119.0, "iv": 0.7753, "open_interest": 860.0, "volume": 31.0, "delta": 0.1916, "gamma": 0.0015, "vega": 0.6255, "theta": -0.2606, "rho": 0.1803, "theo": 15.3832, "change": -2.575, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T14:48:54", "percent_change": -13.1545, "prev_day_close": 19.5749998092651}, {"option": "WDC261120P00700000", "bid": 244.9, "bid_size": 80.0, "ask": 255.95, "ask_size": 18.0, "iv": 0.7559, "open_interest": 182.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0016, "vega": 0.5808, "theta": -0.2773, "rho": -0.793, "theo": 250.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.07, "last_trade_time": "2026-08-18T09:43:07", "percent_change": 0.0, "prev_day_close": 244.900001525879}, {"option": "WDC261120C00710000", "bid": 12.65, "bid_size": 65.0, "ask": 19.0, "ask_size": 75.0, "iv": 0.7881, "open_interest": 29.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0015, "vega": 0.6063, "theta": -0.2531, "rho": 0.1717, "theo": 14.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-19T14:07:09", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "WDC261120P00710000", "bid": 252.2, "bid_size": 24.0, "ask": 264.85, "ask_size": 13.0, "iv": 0.7375, "open_interest": 9.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0016, "vega": 0.5569, "theta": -0.2702, "rho": -0.7875, "theo": 260.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.65, "last_trade_time": "2026-06-24T14:25:38", "percent_change": 0.0, "prev_day_close": 253.824996948242}, {"option": "WDC261120C00720000", "bid": 12.25, "bid_size": 93.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.7613, "open_interest": 153.0, "volume": 4.0, "delta": 0.1736, "gamma": 0.0014, "vega": 0.5876, "theta": -0.2457, "rho": 0.1637, "theo": 13.6476, "change": -1.35, "open": 16.35, "high": 16.35, "low": 15.3, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-21T12:19:52", "percent_change": -8.0597, "prev_day_close": 16.75}, {"option": "WDC261120P00720000", "bid": 263.45, "bid_size": 27.0, "ask": 273.35, "ask_size": 16.0, "iv": 0.7512, "open_interest": 16.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0016, "vega": 0.5367, "theta": -0.2633, "rho": -0.7836, "theo": 269.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.4, "last_trade_time": "2026-08-14T09:44:40", "percent_change": 0.0, "prev_day_close": 262.875}, {"option": "WDC261120C00730000", "bid": 9.7, "bid_size": 68.0, "ask": 17.15, "ask_size": 55.0, "iv": 0.7792, "open_interest": 26.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0014, "vega": 0.5696, "theta": -0.2383, "rho": 0.1562, "theo": 12.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-08-17T13:14:04", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "WDC261120P00730000", "bid": 272.45, "bid_size": 27.0, "ask": 283.75, "ask_size": 23.0, "iv": 0.761, "open_interest": 14.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0015, "vega": 0.5179, "theta": -0.2564, "rho": -0.7766, "theo": 278.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.55, "last_trade_time": "2026-08-19T12:45:56", "percent_change": 0.0, "prev_day_close": 272.049987792969}, {"option": "WDC261120C00740000", "bid": 10.7, "bid_size": 42.0, "ask": 16.4, "ask_size": 64.0, "iv": 0.7964, "open_interest": 68.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0014, "vega": 0.5519, "theta": -0.2311, "rho": 0.149, "theo": 12.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-19T10:10:15", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "WDC261120P00740000", "bid": 281.75, "bid_size": 34.0, "ask": 290.4, "ask_size": 6.0, "iv": 0.7332, "open_interest": 13.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0015, "vega": 0.4969, "theta": -0.2495, "rho": -0.7807, "theo": 287.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.42, "last_trade_time": "2026-08-20T15:29:45", "percent_change": 0.0, "prev_day_close": 281.625}, {"option": "WDC261120C00750000", "bid": 8.85, "bid_size": 113.0, "ask": 15.6, "ask_size": 160.0, "iv": 0.7872, "open_interest": 112.0, "volume": 23.0, "delta": 0.1498, "gamma": 0.0013, "vega": 0.5343, "theta": -0.2241, "rho": 0.1421, "theo": 11.4415, "change": 0.0, "open": 13.3, "high": 13.4, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T10:30:16", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "WDC261120P00750000", "bid": 291.2, "bid_size": 27.0, "ask": 302.3, "ask_size": 19.0, "iv": 0.7633, "open_interest": 59.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0014, "vega": 0.4763, "theta": -0.243, "rho": -0.7552, "theo": 297.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.55, "last_trade_time": "2026-08-10T13:13:34", "percent_change": 0.0, "prev_day_close": 290.450012207031}, {"option": "WDC261120C00760000", "bid": 8.4, "bid_size": 172.0, "ask": 14.65, "ask_size": 106.0, "iv": 0.7882, "open_interest": 188.0, "volume": 76.0, "delta": 0.1427, "gamma": 0.0013, "vega": 0.5168, "theta": -0.2172, "rho": 0.1354, "theo": 10.7985, "change": -1.245, "open": 12.6, "high": 12.6, "low": 12.03, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-21T12:49:12", "percent_change": -9.37853, "prev_day_close": 13.2750000953674}, {"option": "WDC261120P00760000", "bid": 300.45, "bid_size": 31.0, "ask": 310.6, "ask_size": 15.0, "iv": 0.7494, "open_interest": 11.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0014, "vega": 0.4501, "theta": -0.2364, "rho": -0.726, "theo": 306.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.6, "last_trade_time": "2026-08-13T10:10:39", "percent_change": 0.0, "prev_day_close": 299.75}, {"option": "WDC261120C00770000", "bid": 6.45, "bid_size": 226.0, "ask": 14.5, "ask_size": 94.0, "iv": 0.7815, "open_interest": 121.0, "volume": 2.0, "delta": 0.1359, "gamma": 0.0012, "vega": 0.4998, "theta": -0.2104, "rho": 0.129, "theo": 10.197, "change": -0.585, "open": 12.0, "high": 12.0, "low": 11.79, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-08-21T11:59:26", "percent_change": -4.72727, "prev_day_close": 12.375}, {"option": "WDC261120P00770000", "bid": 310.05, "bid_size": 28.0, "ask": 320.0, "ask_size": 22.0, "iv": 0.751, "open_interest": 6.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0013, "vega": 0.4306, "theta": -0.2305, "rho": -0.7158, "theo": 316.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.42, "last_trade_time": "2026-08-06T10:34:39", "percent_change": 0.0, "prev_day_close": 309.149993896484}, {"option": "WDC261120C00780000", "bid": 6.9, "bid_size": 191.0, "ask": 13.95, "ask_size": 109.0, "iv": 0.7938, "open_interest": 119.0, "volume": 5.0, "delta": 0.1295, "gamma": 0.0012, "vega": 0.4834, "theta": -0.2038, "rho": 0.1231, "theo": 9.6337, "change": -2.06, "open": 10.74, "high": 10.74, "low": 10.74, "tick": "no_change", "last_trade_price": 10.74, "last_trade_time": "2026-08-21T15:31:44", "percent_change": -16.0937, "prev_day_close": 12.7999997138977}, {"option": "WDC261120P00780000", "bid": 319.45, "bid_size": 8.0, "ask": 329.65, "ask_size": 6.0, "iv": 0.7523, "open_interest": 3.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0013, "vega": 0.4119, "theta": -0.225, "rho": -0.7123, "theo": 325.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.86, "last_trade_time": "2026-08-10T15:42:48", "percent_change": 0.0, "prev_day_close": 318.524993896484}, {"option": "WDC261120C00790000", "bid": 7.1, "bid_size": 59.0, "ask": 12.75, "ask_size": 41.0, "iv": 0.7966, "open_interest": 59.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0011, "vega": 0.4677, "theta": -0.1974, "rho": 0.1175, "theo": 9.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-08-17T11:10:27", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "WDC261120P00790000", "bid": 326.6, "bid_size": 10.0, "ask": 338.95, "ask_size": 6.0, "iv": 0.711, "open_interest": 9.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0013, "vega": 0.395, "theta": -0.2194, "rho": -0.6912, "theo": 335.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.8, "last_trade_time": "2026-08-05T10:17:58", "percent_change": 0.0, "prev_day_close": 327.950012207031}, {"option": "WDC261120C00800000", "bid": 6.5, "bid_size": 116.0, "ask": 12.05, "ask_size": 100.0, "iv": 0.7956, "open_interest": 62.0, "volume": 10.0, "delta": 0.1177, "gamma": 0.0011, "vega": 0.4524, "theta": -0.1911, "rho": 0.1122, "theo": 8.6104, "change": -1.15, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T10:13:16", "percent_change": -10.5023, "prev_day_close": 10.9500002861023}, {"option": "WDC261120P00800000", "bid": 336.15, "bid_size": 11.0, "ask": 350.15, "ask_size": 6.0, "iv": 0.7367, "open_interest": 5.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0012, "vega": 0.3773, "theta": -0.2137, "rho": -0.6948, "theo": 344.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.49, "last_trade_time": "2026-08-10T10:42:28", "percent_change": 0.0, "prev_day_close": 337.425003051758}, {"option": "WDC261120C00810000", "bid": 7.05, "bid_size": 14.0, "ask": 11.45, "ask_size": 55.0, "iv": 0.8075, "open_interest": 47.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.001, "vega": 0.4373, "theta": -0.185, "rho": 0.1071, "theo": 8.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-20T13:08:57", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "WDC261120P00810000", "bid": 345.85, "bid_size": 11.0, "ask": 356.8, "ask_size": 6.0, "iv": 0.6694, "open_interest": 51.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0012, "vega": 0.3574, "theta": -0.2085, "rho": -0.6594, "theo": 354.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-08-18T10:39:02", "percent_change": 0.0, "prev_day_close": 346.75}, {"option": "WDC261120C00820000", "bid": 6.45, "bid_size": 53.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.8192, "open_interest": 97.0, "volume": 0.0, "delta": 0.107, "gamma": 0.001, "vega": 0.4225, "theta": -0.1791, "rho": 0.1021, "theo": 7.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-08-20T13:06:32", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "WDC261120P00820000", "bid": 355.45, "bid_size": 16.0, "ask": 369.3, "ask_size": 6.0, "iv": 0.7334, "open_interest": 14.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0012, "vega": 0.3359, "theta": -0.203, "rho": -0.6224, "theo": 363.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.55, "last_trade_time": "2026-07-10T14:17:34", "percent_change": 0.0, "prev_day_close": 356.474990844727}, {"option": "WDC261120C00830000", "bid": 5.25, "bid_size": 83.0, "ask": 10.55, "ask_size": 80.0, "iv": 0.8008, "open_interest": 99.0, "volume": 1.0, "delta": 0.1021, "gamma": 0.001, "vega": 0.4081, "theta": -0.1734, "rho": 0.0974, "theo": 7.3027, "change": -1.23, "open": 8.72, "high": 8.72, "low": 8.72, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-08-21T12:00:32", "percent_change": -12.3618, "prev_day_close": 9.94999980926514}, {"option": "WDC261120P00830000", "bid": 367.25, "bid_size": 12.0, "ask": 378.45, "ask_size": 6.0, "iv": 0.7634, "open_interest": 7.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0011, "vega": 0.3129, "theta": -0.1974, "rho": -0.599, "theo": 373.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.55, "last_trade_time": "2026-07-10T14:17:34", "percent_change": 0.0, "prev_day_close": 366.025009155273}, {"option": "WDC261120C00840000", "bid": 5.05, "bid_size": 65.0, "ask": 9.65, "ask_size": 50.0, "iv": 0.7989, "open_interest": 67.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0009, "vega": 0.3943, "theta": -0.1678, "rho": 0.0931, "theo": 6.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-08-20T12:07:14", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "WDC261120P00840000", "bid": 374.75, "bid_size": 20.0, "ask": 387.35, "ask_size": 6.0, "iv": 0.6843, "open_interest": 14.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0011, "vega": 0.2954, "theta": -0.1925, "rho": -0.5814, "theo": 383.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.2, "last_trade_time": "2026-07-30T13:21:43", "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "WDC261120C00850000", "bid": 5.6, "bid_size": 71.0, "ask": 9.0, "ask_size": 96.0, "iv": 0.8089, "open_interest": 93.0, "volume": 5.0, "delta": 0.093, "gamma": 0.0009, "vega": 0.3812, "theta": -0.1624, "rho": 0.089, "theo": 6.5602, "change": -0.405, "open": 7.8, "high": 7.8, "low": 7.2, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-08-21T15:15:26", "percent_change": -5.27687, "prev_day_close": 7.6749997138977}, {"option": "WDC261120P00850000", "bid": 386.9, "bid_size": 11.0, "ask": 397.55, "ask_size": 6.0, "iv": 0.7627, "open_interest": 13.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0011, "vega": 0.2829, "theta": -0.1882, "rho": -0.5711, "theo": 392.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.66, "last_trade_time": "2026-08-18T15:18:21", "percent_change": 0.0, "prev_day_close": 385.225006103516}, {"option": "WDC261120C00860000", "bid": 4.8, "bid_size": 105.0, "ask": 8.7, "ask_size": 127.0, "iv": 0.8058, "open_interest": 57.0, "volume": 2.0, "delta": 0.0888, "gamma": 0.0009, "vega": 0.3685, "theta": -0.1571, "rho": 0.0851, "theo": 6.2221, "change": -0.575, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T10:49:43", "percent_change": -7.3955, "prev_day_close": 7.77500009536743}, {"option": "WDC261120P00860000", "bid": 394.2, "bid_size": 9.0, "ask": 406.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.001, "vega": 0.266, "theta": -0.1846, "rho": -0.5558, "theo": 402.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.55, "last_trade_time": "2026-07-09T15:54:50", "percent_change": 0.0, "prev_day_close": 394.899993896484}, {"option": "WDC261120C00870000", "bid": 4.45, "bid_size": 45.0, "ask": 6.45, "ask_size": 1.0, "iv": 0.7801, "open_interest": 9.0, "volume": 2.0, "delta": 0.0848, "gamma": 0.0008, "vega": 0.3562, "theta": -0.1521, "rho": 0.0813, "theo": 5.9042, "change": -0.525, "open": 7.1, "high": 7.1, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T11:56:37", "percent_change": -7.07071, "prev_day_close": 7.42499995231628}, {"option": "WDC261120P00870000", "bid": 404.05, "bid_size": 15.0, "ask": 417.65, "ask_size": 6.0, "iv": 0.6948, "open_interest": 7.0, "volume": 0.0, "delta": -0.943, "gamma": 0.001, "vega": 0.2536, "theta": -0.1806, "rho": -0.5184, "theo": 412.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.2, "last_trade_time": "2026-06-16T14:32:35", "percent_change": 0.0, "prev_day_close": 404.574996948242}, {"option": "WDC261120C00880000", "bid": 4.25, "bid_size": 58.0, "ask": 8.85, "ask_size": 53.0, "iv": 0.8218, "open_interest": 82.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0008, "vega": 0.3441, "theta": -0.1472, "rho": 0.0777, "theo": 5.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-08-17T10:43:21", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "WDC261120P00880000", "bid": 415.4, "bid_size": 16.0, "ask": 426.2, "ask_size": 6.0, "iv": 0.6981, "open_interest": 14.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.001, "vega": 0.2336, "theta": -0.1767, "rho": -0.4876, "theo": 422.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.15, "last_trade_time": "2026-06-16T14:32:35", "percent_change": 0.0, "prev_day_close": 414.275009155273}, {"option": "WDC261120C00890000", "bid": 4.05, "bid_size": 48.0, "ask": 8.4, "ask_size": 84.0, "iv": 0.8233, "open_interest": 30.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0008, "vega": 0.3324, "theta": -0.1424, "rho": 0.0743, "theo": 5.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-08-14T13:03:15", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "WDC261120P00890000", "bid": 423.55, "bid_size": 6.0, "ask": 436.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0009, "vega": 0.2152, "theta": -0.1755, "rho": -0.4429, "theo": 431.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.62, "last_trade_time": "2026-06-18T14:37:23", "percent_change": 0.0, "prev_day_close": 424.025009155273}, {"option": "WDC261120C00900000", "bid": 2.79, "bid_size": 91.0, "ask": 8.15, "ask_size": 132.0, "iv": 0.8114, "open_interest": 38.0, "volume": 1.0, "delta": 0.0741, "gamma": 0.0008, "vega": 0.321, "theta": -0.1379, "rho": 0.071, "theo": 5.0604, "change": -0.59, "open": 6.16, "high": 6.16, "low": 6.16, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-08-21T10:02:39", "percent_change": -8.74074, "prev_day_close": 6.75000023841858}, {"option": "WDC261120P00900000", "bid": 433.35, "bid_size": 10.0, "ask": 444.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0009, "vega": 0.1945, "theta": -0.1722, "rho": -0.418, "theo": 441.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.0, "last_trade_time": "2026-06-22T09:43:27", "percent_change": 0.0, "prev_day_close": 433.774993896484}, {"option": "WDC261120C00910000", "bid": 3.45, "bid_size": 42.0, "ask": 7.65, "ask_size": 48.0, "iv": 0.8238, "open_interest": 29.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0007, "vega": 0.3102, "theta": -0.1334, "rho": 0.0679, "theo": 4.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-20T12:02:36", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "WDC261120P00910000", "bid": 445.35, "bid_size": 10.0, "ask": 454.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0009, "vega": 0.1792, "theta": -0.1674, "rho": -0.3872, "theo": 451.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.85, "last_trade_time": "2026-06-22T12:55:50", "percent_change": 0.0, "prev_day_close": 443.574996948242}, {"option": "WDC261120C00920000", "bid": 2.64, "bid_size": 5.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.8387, "open_interest": 31.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0007, "vega": 0.2998, "theta": -0.1292, "rho": 0.0651, "theo": 4.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-08-13T15:59:08", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "WDC261120P00920000", "bid": 453.05, "bid_size": 5.0, "ask": 466.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0008, "vega": 0.169, "theta": -0.1624, "rho": -0.3652, "theo": 461.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.25, "last_trade_time": "2026-08-18T10:39:06", "percent_change": 0.0, "prev_day_close": 453.375}, {"option": "WDC261120C00930000", "bid": 3.35, "bid_size": 52.0, "ask": 6.85, "ask_size": 48.0, "iv": 0.8291, "open_interest": 52.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0007, "vega": 0.2899, "theta": -0.125, "rho": 0.0623, "theo": 4.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-13T15:59:02", "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "WDC261120P00930000", "bid": 462.9, "bid_size": 6.0, "ask": 477.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0008, "vega": 0.1559, "theta": -0.1562, "rho": -0.3488, "theo": 471.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.175003051758}, {"option": "WDC261120C00940000", "bid": 2.07, "bid_size": 111.0, "ask": 6.65, "ask_size": 66.0, "iv": 0.8134, "open_interest": 22.0, "volume": 2.0, "delta": 0.0621, "gamma": 0.0007, "vega": 0.2805, "theta": -0.1211, "rho": 0.0598, "theo": 4.1515, "change": -0.575, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-08-21T09:37:41", "percent_change": -9.54357, "prev_day_close": 6.02499985694885}, {"option": "WDC261120P00940000", "bid": 472.8, "bid_size": 6.0, "ask": 482.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0008, "vega": 0.1459, "theta": -0.1502, "rho": -0.3404, "theo": 481.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.35, "last_trade_time": "2026-06-23T11:58:00", "percent_change": 0.0, "prev_day_close": 472.899993896484}, {"option": "WDC261120C00950000", "bid": 2.13, "bid_size": 80.0, "ask": 6.45, "ask_size": 60.0, "iv": 0.82, "open_interest": 10.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0006, "vega": 0.2712, "theta": -0.1172, "rho": 0.0573, "theo": 3.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-17T14:21:21", "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "WDC261120P00950000", "bid": 482.7, "bid_size": 10.0, "ask": 494.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0007, "vega": 0.1351, "theta": -0.1435, "rho": -0.3117, "theo": 491.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.850006103516}, {"option": "WDC261120C00960000", "bid": 2.57, "bid_size": 115.0, "ask": 6.05, "ask_size": 127.0, "iv": 0.8298, "open_interest": 17.0, "volume": 4.0, "delta": 0.057, "gamma": 0.0006, "vega": 0.2622, "theta": -0.1135, "rho": 0.0548, "theo": 3.7696, "change": -0.15, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T11:07:45", "percent_change": -3.125, "prev_day_close": 4.79999995231628}, {"option": "WDC261120P00960000", "bid": 494.75, "bid_size": 11.0, "ask": 505.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0007, "vega": 0.1188, "theta": -0.1357, "rho": -0.2446, "theo": 501.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.699996948242}, {"option": "WDC261120C00970000", "bid": 2.47, "bid_size": 118.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.8247, "open_interest": 36.0, "volume": 2.0, "delta": 0.0546, "gamma": 0.0006, "vega": 0.2534, "theta": -0.11, "rho": 0.0525, "theo": 3.5947, "change": -1.0, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T10:05:15", "percent_change": -18.1818, "prev_day_close": 5.5}, {"option": "WDC261120P00970000", "bid": 504.95, "bid_size": 12.0, "ask": 515.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0006, "vega": 0.0994, "theta": -0.1263, "rho": -0.2156, "theo": 511.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.75, "last_trade_time": "2026-06-22T12:55:57", "percent_change": 0.0, "prev_day_close": 502.649993896484}, {"option": "WDC261120C00980000", "bid": 2.22, "bid_size": 109.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.8165, "open_interest": 181.0, "volume": 38.0, "delta": 0.0524, "gamma": 0.0006, "vega": 0.2449, "theta": -0.1065, "rho": 0.0504, "theo": 3.4297, "change": -1.825, "open": 3.45, "high": 3.95, "low": 3.4, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-21T10:15:55", "percent_change": -33.3333, "prev_day_close": 5.47500014305115}, {"option": "WDC261120P00980000", "bid": 512.45, "bid_size": 7.0, "ask": 526.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0006, "vega": 0.0878, "theta": -0.1171, "rho": -0.204, "theo": 520.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.474990844727}, {"option": "WDC261120C01000000", "bid": 2.4, "bid_size": 44.0, "ask": 4.8, "ask_size": 106.0, "iv": 0.837, "open_interest": 41.0, "volume": 3.0, "delta": 0.0482, "gamma": 0.0005, "vega": 0.2291, "theta": -0.1, "rho": 0.0464, "theo": 3.1266, "change": -1.96, "open": 3.15, "high": 3.35, "low": 3.15, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-21T15:59:53", "percent_change": -37.6923, "prev_day_close": 5.19999992847443}, {"option": "WDC261120P01000000", "bid": 532.4, "bid_size": 1.0, "ask": 546.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0005, "vega": 0.0713, "theta": -0.0992, "rho": -0.1755, "theo": 540.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.450012207031}, {"option": "WDC261120C01020000", "bid": 1.4, "bid_size": 101.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.8318, "open_interest": 38.0, "volume": 26.0, "delta": 0.0444, "gamma": 0.0005, "vega": 0.2146, "theta": -0.0939, "rho": 0.0428, "theo": 2.8552, "change": -0.625, "open": 2.85, "high": 3.05, "low": 2.8, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T10:15:55", "percent_change": -17.0068, "prev_day_close": 3.67499995231628}, {"option": "WDC261120P01020000", "bid": 552.3, "bid_size": 5.0, "ask": 565.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0004, "vega": 0.058, "theta": -0.0812, "rho": -0.1451, "theo": 560.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.824981689453}, {"option": "WDC261120C01040000", "bid": 1.29, "bid_size": 92.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.8307, "open_interest": 40.0, "volume": 46.0, "delta": 0.041, "gamma": 0.0005, "vega": 0.2012, "theta": -0.0882, "rho": 0.0395, "theo": 2.6117, "change": -0.695, "open": 2.58, "high": 2.78, "low": 2.58, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-08-21T10:15:55", "percent_change": -20.9023, "prev_day_close": 3.32499992847443}, {"option": "WDC261120P01040000", "bid": 572.25, "bid_size": 1.0, "ask": 586.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0004, "vega": 0.0495, "theta": -0.0649, "rho": -0.1247, "theo": 580.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.95, "last_trade_time": "2026-07-30T13:21:43", "percent_change": 0.0, "prev_day_close": 571.049987792969}, {"option": "WDC261120C01060000", "bid": 1.67, "bid_size": 32.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.8528, "open_interest": 39.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0004, "vega": 0.1884, "theta": -0.0829, "rho": 0.0364, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T12:06:10", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "WDC261120P01060000", "bid": 592.25, "bid_size": 5.0, "ask": 606.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0471, "rho": -0.0528, "theo": 600.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.0, "last_trade_time": "2026-06-22T12:55:49", "percent_change": 0.0, "prev_day_close": 591.5}, {"option": "WDC261120C01080000", "bid": 1.3, "bid_size": 29.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.8454, "open_interest": 70.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0004, "vega": 0.1766, "theta": -0.078, "rho": 0.0337, "theo": 2.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-20T10:13:16", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "WDC261120P01080000", "bid": 612.25, "bid_size": 1.0, "ask": 624.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0314, "rho": -0.0381, "theo": 620.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 610.625}, {"option": "WDC261120C01100000", "bid": 1.37, "bid_size": 49.0, "ask": 3.45, "ask_size": 11.0, "iv": 0.8576, "open_interest": 68.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0004, "vega": 0.1658, "theta": -0.0735, "rho": 0.0312, "theo": 2.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T11:15:16", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "WDC261120P01100000", "bid": 632.25, "bid_size": 1.0, "ask": 644.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0197, "rho": -0.0351, "theo": 640.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.575012207031}, {"option": "WDC261120C01120000", "bid": 1.21, "bid_size": 58.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.89, "open_interest": 73.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0004, "vega": 0.1559, "theta": -0.0692, "rho": 0.029, "theo": 1.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T13:08:57", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "WDC261120P01120000", "bid": 652.35, "bid_size": 3.0, "ask": 664.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0109, "rho": -0.028, "theo": 660.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 461.2, "last_trade_time": "2026-06-22T13:49:47", "percent_change": 0.0, "prev_day_close": 650.925018310547}, {"option": "WDC261120C01140000", "bid": 1.08, "bid_size": 3.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.8664, "open_interest": 91.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0003, "vega": 0.1466, "theta": -0.0653, "rho": 0.0269, "theo": 1.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-08-17T13:13:48", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "WDC261120P01140000", "bid": 672.25, "bid_size": 1.0, "ask": 684.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0038, "rho": -0.0237, "theo": 680.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 671.350006103516}, {"option": "WDC261120C01160000", "bid": 0.96, "bid_size": 51.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.8644, "open_interest": 206.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0003, "vega": 0.1378, "theta": -0.0616, "rho": 0.025, "theo": 1.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T15:52:36", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "WDC261120P01160000", "bid": 692.25, "bid_size": 1.0, "ask": 704.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.0, "theo": 700.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 690.724975585938}, {"option": "WDC261218C00015000", "bid": 440.4, "bid_size": 3.0, "ask": 453.05, "ask_size": 3.0, "iv": 3.4942, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0078, "theta": -0.0082, "rho": 0.0416, "theo": 445.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 536.95, "last_trade_time": "2026-08-05T09:31:48", "percent_change": 0.0, "prev_day_close": 455.125}, {"option": "WDC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 30.0, "iv": 2.2422, "open_interest": 6.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0081, "theta": -0.0083, "rho": -0.0021, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T14:30:30", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "WDC261218C00017500", "bid": 438.1, "bid_size": 3.0, "ask": 450.45, "ask_size": 1.0, "iv": 3.2984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0086, "theta": -0.0086, "rho": 0.0486, "theo": 442.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.4, "last_trade_time": "2026-08-05T09:43:56", "percent_change": 0.0, "prev_day_close": 452.625}, {"option": "WDC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3627, "open_interest": 11.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0089, "theta": -0.0088, "rho": -0.0023, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-11T13:38:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00020000", "bid": 435.5, "bid_size": 3.0, "ask": 448.15, "ask_size": 3.0, "iv": 3.1359, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0094, "theta": -0.0091, "rho": 0.0557, "theo": 440.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 525.65, "last_trade_time": "2026-06-12T09:40:51", "percent_change": 0.0, "prev_day_close": 450.175003051758}, {"option": "WDC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1902, "open_interest": 616.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0097, "theta": -0.0092, "rho": -0.0025, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T15:09:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00022500", "bid": 432.2, "bid_size": 3.0, "ask": 445.6, "ask_size": 4.0, "iv": 2.8429, "open_interest": 40.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0101, "theta": -0.0094, "rho": 0.0628, "theo": 437.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.3, "last_trade_time": "2026-05-22T09:30:12", "percent_change": 0.0, "prev_day_close": 447.725006103516}, {"option": "WDC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 2.4717, "open_interest": 40.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0104, "theta": -0.0095, "rho": -0.0026, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-11T14:52:48", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "WDC261218C00025000", "bid": 430.5, "bid_size": 3.0, "ask": 443.0, "ask_size": 4.0, "iv": 2.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0111, "theta": -0.0097, "rho": 0.0704, "theo": 435.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.8, "last_trade_time": "2025-09-02T13:29:10", "percent_change": 0.0, "prev_day_close": 446.050003051758}, {"option": "WDC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9158, "open_interest": 26.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0112, "theta": -0.0098, "rho": -0.0028, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-20T14:45:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00027500", "bid": 428.3, "bid_size": 3.0, "ask": 440.65, "ask_size": 1.0, "iv": 2.771, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0118, "theta": -0.01, "rho": 0.078, "theo": 432.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 471.2, "last_trade_time": "2026-05-13T09:30:10", "percent_change": 0.0, "prev_day_close": 442.774993896484}, {"option": "WDC261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8033, "open_interest": 22.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0119, "theta": -0.01, "rho": -0.0029, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T13:09:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00030000", "bid": 425.9, "bid_size": 3.0, "ask": 438.1, "ask_size": 1.0, "iv": 2.6698, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0125, "theta": -0.0102, "rho": 0.0856, "theo": 430.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.25, "last_trade_time": "2026-08-12T11:00:46", "percent_change": 0.0, "prev_day_close": 439.675003051758}, {"option": "WDC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 35.0, "iv": 1.6373, "open_interest": 222.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0126, "theta": -0.0103, "rho": -0.0031, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:59:35", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WDC261218C00032500", "bid": 423.1, "bid_size": 3.0, "ask": 435.6, "ask_size": 4.0, "iv": 2.5341, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0131, "theta": -0.0105, "rho": 0.0928, "theo": 427.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.77, "last_trade_time": "2026-03-20T15:37:11", "percent_change": 0.0, "prev_day_close": 437.050003051758}, {"option": "WDC261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.612, "open_interest": 268.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0132, "theta": -0.0105, "rho": -0.0032, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T15:16:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00035000", "bid": 420.7, "bid_size": 3.0, "ask": 433.15, "ask_size": 4.0, "iv": 2.4648, "open_interest": 42.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0138, "theta": -0.0107, "rho": 0.1002, "theo": 425.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.0, "last_trade_time": "2026-03-18T11:00:38", "percent_change": 0.0, "prev_day_close": 435.425003051758}, {"option": "WDC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 2.253, "open_interest": 181.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0139, "theta": -0.0107, "rho": -0.0034, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T12:50:19", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "WDC261218C00037500", "bid": 418.5, "bid_size": 3.0, "ask": 430.65, "ask_size": 4.0, "iv": 2.4183, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0144, "theta": -0.0109, "rho": 0.1086, "theo": 422.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-01-13T11:39:24", "percent_change": 0.0, "prev_day_close": 432.875}, {"option": "WDC261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.7829, "open_interest": 43.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0145, "theta": -0.0109, "rho": -0.0035, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-03-23T10:24:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00040000", "bid": 415.7, "bid_size": 3.0, "ask": 428.2, "ask_size": 4.0, "iv": 2.3138, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.015, "theta": -0.0111, "rho": 0.116, "theo": 420.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2025-05-13T15:33:31", "percent_change": 0.0, "prev_day_close": 430.375}, {"option": "WDC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3835, "open_interest": 125.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0152, "theta": -0.0111, "rho": -0.0036, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-21T13:46:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00042500", "bid": 413.3, "bid_size": 3.0, "ask": 425.95, "ask_size": 1.0, "iv": 2.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0156, "theta": -0.0113, "rho": 0.1249, "theo": 417.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2025-04-04T10:32:58", "percent_change": 0.0, "prev_day_close": 427.900009155273}, {"option": "WDC261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3186, "open_interest": 89.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0158, "theta": -0.0113, "rho": -0.0038, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-14T14:29:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00045000", "bid": 410.8, "bid_size": 3.0, "ask": 423.45, "ask_size": 1.0, "iv": 2.2152, "open_interest": 251.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0163, "theta": -0.0115, "rho": 0.1329, "theo": 415.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.2, "last_trade_time": "2026-07-07T13:15:36", "percent_change": 0.0, "prev_day_close": 424.75}, {"option": "WDC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.648, "open_interest": 109.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0164, "theta": -0.0115, "rho": -0.0039, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-27T09:30:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00047500", "bid": 408.3, "bid_size": 3.0, "ask": 420.8, "ask_size": 4.0, "iv": 2.1373, "open_interest": 8.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.017, "theta": -0.0116, "rho": 0.142, "theo": 413.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2025-11-03T14:00:27", "percent_change": 0.0, "prev_day_close": 422.974990844727}, {"option": "WDC261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2013, "open_interest": 57.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0171, "theta": -0.0117, "rho": -0.004, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-05-04T10:35:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00050000", "bid": 404.8, "bid_size": 3.0, "ask": 418.55, "ask_size": 1.0, "iv": 1.9966, "open_interest": 43.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0177, "theta": -0.0118, "rho": 0.152, "theo": 410.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-01-26T13:21:51", "percent_change": 0.0, "prev_day_close": 420.5}, {"option": "WDC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.571, "open_interest": 58.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0177, "theta": -0.0118, "rho": -0.0042, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-04-24T10:46:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00052500", "bid": 403.4, "bid_size": 3.0, "ask": 415.9, "ask_size": 4.0, "iv": 2.0431, "open_interest": 100.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0183, "theta": -0.012, "rho": 0.1615, "theo": 408.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.8, "last_trade_time": "2026-01-02T09:48:12", "percent_change": 0.0, "prev_day_close": 418.074996948242}, {"option": "WDC261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0978, "open_interest": 49.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0184, "theta": -0.012, "rho": -0.0043, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-05-07T14:34:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00055000", "bid": 401.3, "bid_size": 3.0, "ask": 413.45, "ask_size": 4.0, "iv": 2.032, "open_interest": 30.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.019, "theta": -0.0122, "rho": 0.171, "theo": 405.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.87, "last_trade_time": "2025-10-29T10:15:27", "percent_change": 0.0, "prev_day_close": 415.574996948242}, {"option": "WDC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.502, "open_interest": 1493.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.019, "theta": -0.0122, "rho": -0.0045, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-21T14:05:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00057500", "bid": 397.9, "bid_size": 3.0, "ask": 411.1, "ask_size": 1.0, "iv": 1.9105, "open_interest": 281.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0196, "theta": -0.0123, "rho": 0.1819, "theo": 403.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.69, "last_trade_time": "2026-03-16T12:31:48", "percent_change": 0.0, "prev_day_close": 412.725006103516}, {"option": "WDC261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0051, "open_interest": 16.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0197, "theta": -0.0124, "rho": -0.0046, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-04-20T10:39:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00060000", "bid": 396.0, "bid_size": 3.0, "ask": 408.65, "ask_size": 1.0, "iv": 1.9236, "open_interest": 73.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0203, "theta": -0.0125, "rho": 0.1898, "theo": 400.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.14, "last_trade_time": "2026-06-22T10:03:58", "percent_change": 0.0, "prev_day_close": 410.700012207031}, {"option": "WDC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.4395, "open_interest": 36.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0203, "theta": -0.0125, "rho": -0.0048, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-04-20T11:09:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00062500", "bid": 393.8, "bid_size": 3.0, "ask": 406.0, "ask_size": 4.0, "iv": 1.8904, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.021, "theta": -0.0127, "rho": 0.1978, "theo": 398.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-02-02T11:11:57", "percent_change": 0.0, "prev_day_close": 407.800003051758}, {"option": "WDC261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9214, "open_interest": 429.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.021, "theta": -0.0127, "rho": -0.0049, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-04-20T11:35:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00065000", "bid": 390.3, "bid_size": 3.0, "ask": 403.6, "ask_size": 1.0, "iv": 1.7639, "open_interest": 45.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0217, "theta": -0.0129, "rho": 0.2057, "theo": 395.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.4, "last_trade_time": "2026-06-02T09:30:43", "percent_change": 0.0, "prev_day_close": 405.800003051758}, {"option": "WDC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3824, "open_interest": 335.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0217, "theta": -0.0129, "rho": -0.0051, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-04-20T11:58:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00067500", "bid": 388.6, "bid_size": 3.0, "ask": 401.25, "ask_size": 1.0, "iv": 1.8077, "open_interest": 6.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0224, "theta": -0.013, "rho": 0.2136, "theo": 393.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2025-07-03T12:53:00", "percent_change": 0.0, "prev_day_close": 403.25}, {"option": "WDC261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 1.8174, "open_interest": 39.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0224, "theta": -0.0131, "rho": -0.0052, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-23T10:24:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00070000", "bid": 386.1, "bid_size": 3.0, "ask": 398.65, "ask_size": 4.0, "iv": 1.7585, "open_interest": 71.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0231, "theta": -0.0132, "rho": 0.2215, "theo": 390.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.0, "last_trade_time": "2026-05-15T10:08:12", "percent_change": 0.0, "prev_day_close": 400.899993896484}, {"option": "WDC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3299, "open_interest": 95.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0232, "theta": -0.0133, "rho": -0.0054, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T09:35:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00072500", "bid": 383.7, "bid_size": 3.0, "ask": 396.2, "ask_size": 1.0, "iv": 1.7316, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0239, "theta": -0.0134, "rho": 0.2295, "theo": 388.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.38, "last_trade_time": "2025-10-02T10:22:25", "percent_change": 0.0, "prev_day_close": 397.550003051758}, {"option": "WDC261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.775, "open_interest": 40.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0239, "theta": -0.0135, "rho": -0.0056, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-04-20T13:42:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00075000", "bid": 380.4, "bid_size": 3.0, "ask": 393.55, "ask_size": 4.0, "iv": 1.6109, "open_interest": 545.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0246, "theta": -0.0136, "rho": 0.2374, "theo": 386.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.41, "last_trade_time": "2026-08-06T11:36:03", "percent_change": 0.0, "prev_day_close": 395.875}, {"option": "WDC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.742, "open_interest": 64.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0247, "theta": -0.0137, "rho": -0.0057, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00077500", "bid": 376.1, "bid_size": 3.0, "ask": 391.25, "ask_size": 4.0, "iv": 1.376, "open_interest": 29.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0254, "theta": -0.0138, "rho": 0.2453, "theo": 383.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.0, "last_trade_time": "2026-08-06T11:36:03", "percent_change": 0.0, "prev_day_close": 393.400009155273}, {"option": "WDC261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7102, "open_interest": 32.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0254, "theta": -0.0139, "rho": -0.0059, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-07-16T12:09:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00080000", "bid": 376.4, "bid_size": 3.0, "ask": 389.2, "ask_size": 3.0, "iv": 1.6742, "open_interest": 143.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0262, "theta": -0.014, "rho": 0.2532, "theo": 381.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.88, "last_trade_time": "2026-06-12T12:22:58", "percent_change": 0.0, "prev_day_close": 390.900009155273}, {"option": "WDC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6796, "open_interest": 27.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0263, "theta": -0.0141, "rho": -0.0061, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T12:02:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00082500", "bid": 373.8, "bid_size": 3.0, "ask": 386.4, "ask_size": 4.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.027, "theta": -0.0143, "rho": 0.2611, "theo": 378.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.44, "last_trade_time": "2025-09-18T15:18:04", "percent_change": 0.0, "prev_day_close": 388.449996948242}, {"option": "WDC261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.65, "open_interest": 8.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0271, "theta": -0.0143, "rho": -0.0063, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-16T14:36:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00085000", "bid": 372.7, "bid_size": 3.0, "ask": 384.05, "ask_size": 1.0, "iv": 1.6809, "open_interest": 11.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0279, "theta": -0.0145, "rho": 0.269, "theo": 376.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 688.0, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 386.150009155273}, {"option": "WDC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6214, "open_interest": 56.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.028, "theta": -0.0145, "rho": -0.0065, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-07-16T14:36:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00087500", "bid": 368.8, "bid_size": 3.0, "ask": 381.6, "ask_size": 3.0, "iv": 1.5599, "open_interest": 20.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0287, "theta": -0.0147, "rho": 0.2769, "theo": 373.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.39, "last_trade_time": "2026-07-07T11:42:58", "percent_change": 0.0, "prev_day_close": 382.850006103516}, {"option": "WDC261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5937, "open_interest": 48.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0288, "theta": -0.0148, "rho": -0.0067, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-13T15:52:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00090000", "bid": 366.5, "bid_size": 1.0, "ask": 379.0, "ask_size": 1.0, "iv": 1.5357, "open_interest": 19.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0296, "theta": -0.015, "rho": 0.2847, "theo": 371.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 647.92, "last_trade_time": "2026-06-22T15:06:30", "percent_change": 0.0, "prev_day_close": 379.774993896484}, {"option": "WDC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1536, "open_interest": 471.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0298, "theta": -0.015, "rho": -0.0069, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T11:24:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00092500", "bid": 364.1, "bid_size": 3.0, "ask": 376.55, "ask_size": 1.0, "iv": 1.5156, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0306, "theta": -0.0152, "rho": 0.2926, "theo": 368.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 435.56, "last_trade_time": "2026-07-07T11:43:32", "percent_change": 0.0, "prev_day_close": 377.800003051758}, {"option": "WDC261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1346, "open_interest": 35.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0307, "theta": -0.0152, "rho": -0.0071, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-05T15:32:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00095000", "bid": 361.6, "bid_size": 3.0, "ask": 374.2, "ask_size": 3.0, "iv": 1.496, "open_interest": 12.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0315, "theta": -0.0155, "rho": 0.3005, "theo": 366.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.03, "last_trade_time": "2026-07-08T12:18:29", "percent_change": 0.0, "prev_day_close": 376.225006103516}, {"option": "WDC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1161, "open_interest": 240.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0316, "theta": -0.0155, "rho": -0.0073, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T15:22:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00097500", "bid": 359.1, "bid_size": 1.0, "ask": 371.55, "ask_size": 1.0, "iv": 1.4572, "open_interest": 3.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0325, "theta": -0.0157, "rho": 0.3083, "theo": 363.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2025-12-29T10:29:33", "percent_change": 0.0, "prev_day_close": 373.724990844727}, {"option": "WDC261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4914, "open_interest": 27.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0326, "theta": -0.0158, "rho": -0.0075, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-16T13:35:57", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC261218C00100000", "bid": 356.7, "bid_size": 1.0, "ask": 369.15, "ask_size": 1.0, "iv": 1.4424, "open_interest": 89.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0335, "theta": -0.016, "rho": 0.3162, "theo": 361.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.01, "last_trade_time": "2026-07-31T15:20:17", "percent_change": 0.0, "prev_day_close": 369.850006103516}, {"option": "WDC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0806, "open_interest": 785.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0336, "theta": -0.016, "rho": -0.0078, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-10T09:30:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "WDC261218C00105000", "bid": 351.8, "bid_size": 3.0, "ask": 364.3, "ask_size": 4.0, "iv": 1.4041, "open_interest": 9.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0356, "theta": -0.0166, "rho": 0.3318, "theo": 356.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.9, "last_trade_time": "2026-07-07T09:38:35", "percent_change": 0.0, "prev_day_close": 365.974990844727}, {"option": "WDC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.047, "open_interest": 128.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0357, "theta": -0.0166, "rho": -0.0083, "theo": 0.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-13T11:10:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "WDC261218C00110000", "bid": 346.8, "bid_size": 1.0, "ask": 357.7, "ask_size": 5.0, "iv": 1.2216, "open_interest": 13.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0379, "theta": -0.0172, "rho": 0.3474, "theo": 351.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 467.8, "last_trade_time": "2026-07-06T14:42:28", "percent_change": 0.0, "prev_day_close": 360.525009155273}, {"option": "WDC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.015, "open_interest": 98.0, "volume": 2.0, "delta": -0.005, "gamma": 0.0, "vega": 0.038, "theta": -0.0173, "rho": -0.0088, "theo": 0.5496, "change": -0.08, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T12:15:15", "percent_change": -32.0, "prev_day_close": 0.25}, {"option": "WDC261218C00115000", "bid": 340.4, "bid_size": 1.0, "ask": 353.45, "ask_size": 8.0, "iv": 1.1048, "open_interest": 24.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0403, "theta": -0.0179, "rho": 0.363, "theo": 346.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.44, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 354.800003051758}, {"option": "WDC261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 79.0, "iv": 1.1298, "open_interest": 1017.0, "volume": 2.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.0404, "theta": -0.018, "rho": -0.0094, "theo": 0.5773, "change": -1.865, "open": 0.22, "high": 0.31, "low": 0.22, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T12:16:05", "percent_change": -85.7471, "prev_day_close": 2.17499995231628}, {"option": "WDC261218C00120000", "bid": 337.1, "bid_size": 3.0, "ask": 347.95, "ask_size": 5.0, "iv": 1.1868, "open_interest": 11.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.043, "theta": -0.0186, "rho": 0.3785, "theo": 341.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.21, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "WDC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.0025, "open_interest": 311.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.043, "theta": -0.0187, "rho": -0.0101, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-10T14:37:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WDC261218C00125000", "bid": 332.1, "bid_size": 3.0, "ask": 344.65, "ask_size": 1.0, "iv": 1.249, "open_interest": 55.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0458, "theta": -0.0194, "rho": 0.394, "theo": 336.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.0, "last_trade_time": "2026-06-30T13:31:54", "percent_change": 0.0, "prev_day_close": 346.800003051758}, {"option": "WDC261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 0.9296, "open_interest": 29.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0459, "theta": -0.0195, "rho": -0.0108, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-07T10:20:18", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "WDC261218C00130000", "bid": 327.2, "bid_size": 3.0, "ask": 339.85, "ask_size": 3.0, "iv": 1.2215, "open_interest": 114.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0489, "theta": -0.0203, "rho": 0.4093, "theo": 332.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.44, "last_trade_time": "2026-06-01T15:51:14", "percent_change": 0.0, "prev_day_close": 341.575012207031}, {"option": "WDC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 4.0, "iv": 0.9422, "open_interest": 380.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0491, "theta": -0.0204, "rho": -0.0116, "theo": 0.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-13T15:43:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WDC261218C00135000", "bid": 322.3, "bid_size": 3.0, "ask": 334.95, "ask_size": 3.0, "iv": 1.19, "open_interest": 47.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0523, "theta": -0.0213, "rho": 0.4246, "theo": 327.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.73, "last_trade_time": "2026-07-07T11:24:54", "percent_change": 0.0, "prev_day_close": 336.550003051758}, {"option": "WDC261218P00135000", "bid": 0.15, "bid_size": 10.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.9898, "open_interest": 53.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0525, "theta": -0.0214, "rho": -0.0125, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-07-23T13:45:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "WDC261218C00140000", "bid": 317.4, "bid_size": 3.0, "ask": 330.1, "ask_size": 3.0, "iv": 1.162, "open_interest": 61.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.056, "theta": -0.0223, "rho": 0.4398, "theo": 322.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.35, "last_trade_time": "2026-06-10T14:02:59", "percent_change": 0.0, "prev_day_close": 332.100006103516}, {"option": "WDC261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.9258, "open_interest": 605.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0563, "theta": -0.0224, "rho": -0.0134, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-05T14:10:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC261218C00145000", "bid": 312.6, "bid_size": 1.0, "ask": 323.55, "ask_size": 5.0, "iv": 1.0519, "open_interest": 12.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.06, "theta": -0.0235, "rho": 0.4549, "theo": 317.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.85, "last_trade_time": "2026-07-07T12:58:39", "percent_change": 0.0, "prev_day_close": 326.050003051758}, {"option": "WDC261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.9768, "open_interest": 54.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0602, "theta": -0.0236, "rho": -0.0144, "theo": 0.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-19T14:50:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WDC261218C00150000", "bid": 307.7, "bid_size": 3.0, "ask": 318.35, "ask_size": 5.0, "iv": 1.0086, "open_interest": 567.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0643, "theta": -0.0247, "rho": 0.4698, "theo": 312.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.99, "last_trade_time": "2026-07-02T10:27:13", "percent_change": 0.0, "prev_day_close": 320.950012207031}, {"option": "WDC261218P00150000", "bid": 0.04, "bid_size": 61.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.8681, "open_interest": 315.0, "volume": 3.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0645, "theta": -0.0248, "rho": -0.0156, "theo": 0.8767, "change": -0.29, "open": 0.73, "high": 0.73, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T12:54:07", "percent_change": -38.6667, "prev_day_close": 0.75}, {"option": "WDC261218C00155000", "bid": 302.8, "bid_size": 3.0, "ask": 315.5, "ask_size": 1.0, "iv": 1.0855, "open_interest": 50.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.069, "theta": -0.0261, "rho": 0.4847, "theo": 307.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.29, "last_trade_time": "2026-04-29T11:45:03", "percent_change": 0.0, "prev_day_close": 316.649993896484}, {"option": "WDC261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 67.0, "iv": 0.9909, "open_interest": 142.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.0691, "theta": -0.0262, "rho": -0.0169, "theo": 0.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-13T11:57:03", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "WDC261218C00160000", "bid": 299.85, "bid_size": 3.0, "ask": 308.95, "ask_size": 3.0, "iv": 1.0708, "open_interest": 63.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.0741, "theta": -0.0276, "rho": 0.4994, "theo": 302.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.01, "last_trade_time": "2026-07-28T15:56:03", "percent_change": 0.0, "prev_day_close": 314.475006103516}, {"option": "WDC261218P00160000", "bid": 0.06, "bid_size": 3.0, "ask": 1.59, "ask_size": 1.0, "iv": 0.8875, "open_interest": 43.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.0743, "theta": -0.0278, "rho": -0.0183, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T09:30:05", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "WDC261218C00165000", "bid": 293.2, "bid_size": 3.0, "ask": 305.85, "ask_size": 3.0, "iv": 1.0463, "open_interest": 45.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.0798, "theta": -0.0293, "rho": 0.5139, "theo": 298.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.35, "last_trade_time": "2026-06-15T12:57:27", "percent_change": 0.0, "prev_day_close": 307.824996948242}, {"option": "WDC261218P00165000", "bid": 0.01, "bid_size": 14.0, "ask": 1.58, "ask_size": 9.0, "iv": 0.8589, "open_interest": 272.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.08, "theta": -0.0294, "rho": -0.0199, "theo": 1.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-11T13:04:14", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "WDC261218C00170000", "bid": 290.5, "bid_size": 3.0, "ask": 299.1, "ask_size": 5.0, "iv": 1.0334, "open_interest": 75.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.086, "theta": -0.0311, "rho": 0.5283, "theo": 293.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.69, "last_trade_time": "2026-07-20T11:46:34", "percent_change": 0.0, "prev_day_close": 303.674987792969}, {"option": "WDC261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.8511, "open_interest": 47.0, "volume": 1.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.0864, "theta": -0.0313, "rho": -0.0217, "theo": 1.1866, "change": -0.42, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-21T13:02:02", "percent_change": -33.871, "prev_day_close": 1.24000001419336}, {"option": "WDC261218C00175000", "bid": 283.6, "bid_size": 3.0, "ask": 296.25, "ask_size": 3.0, "iv": 1.0099, "open_interest": 36.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.0929, "theta": -0.0332, "rho": 0.5424, "theo": 288.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.47, "last_trade_time": "2026-07-15T12:08:37", "percent_change": 0.0, "prev_day_close": 297.600006103516}, {"option": "WDC261218P00175000", "bid": 0.1, "bid_size": 48.0, "ask": 2.08, "ask_size": 10.0, "iv": 0.8529, "open_interest": 174.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.0933, "theta": -0.0333, "rho": -0.0236, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.05499995220453}, {"option": "WDC261218C00180000", "bid": 278.9, "bid_size": 1.0, "ask": 291.45, "ask_size": 1.0, "iv": 0.9952, "open_interest": 34.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.1002, "theta": -0.0354, "rho": 0.5563, "theo": 283.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.38, "last_trade_time": "2026-08-04T13:28:46", "percent_change": 0.0, "prev_day_close": 292.600006103516}, {"option": "WDC261218P00180000", "bid": 0.48, "bid_size": 5.0, "ask": 1.62, "ask_size": 1.0, "iv": 0.8253, "open_interest": 422.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.1005, "theta": -0.0355, "rho": -0.0258, "theo": 1.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-18T10:56:02", "percent_change": 0.0, "prev_day_close": 1.09000001847744}, {"option": "WDC261218C00185000", "bid": 274.0, "bid_size": 3.0, "ask": 286.7, "ask_size": 1.0, "iv": 0.9757, "open_interest": 55.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.1082, "theta": -0.0378, "rho": 0.5699, "theo": 278.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.13, "last_trade_time": "2026-08-04T13:28:46", "percent_change": 0.0, "prev_day_close": 287.800003051758}, {"option": "WDC261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.8121, "open_interest": 645.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.1085, "theta": -0.038, "rho": -0.0282, "theo": 1.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-13T14:05:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "WDC261218C00190000", "bid": 269.3, "bid_size": 3.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.964, "open_interest": 38.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0002, "vega": 0.1169, "theta": -0.0404, "rho": 0.5833, "theo": 273.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.58, "last_trade_time": "2026-07-15T12:05:42", "percent_change": 0.0, "prev_day_close": 282.975006103516}, {"option": "WDC261218P00190000", "bid": 0.5, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.9471, "open_interest": 117.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0002, "vega": 0.1172, "theta": -0.0406, "rho": -0.0309, "theo": 1.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-13T15:55:01", "percent_change": 0.0, "prev_day_close": 1.63500003516674}, {"option": "WDC261218C00195000", "bid": 263.5, "bid_size": 5.0, "ask": 277.2, "ask_size": 5.0, "iv": 0.9168, "open_interest": 21.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.1265, "theta": -0.0433, "rho": 0.5963, "theo": 269.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.28, "last_trade_time": "2026-04-07T14:59:21", "percent_change": 0.0, "prev_day_close": 279.325012207031}, {"option": "WDC261218P00195000", "bid": 0.34, "bid_size": 64.0, "ask": 2.44, "ask_size": 8.0, "iv": 0.7963, "open_interest": 64.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.127, "theta": -0.0435, "rho": -0.0338, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-18T10:15:08", "percent_change": 0.0, "prev_day_close": 1.50000000465661}, {"option": "WDC261218C00200000", "bid": 259.65, "bid_size": 3.0, "ask": 272.85, "ask_size": 5.0, "iv": 0.9393, "open_interest": 241.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0002, "vega": 0.1369, "theta": -0.0465, "rho": 0.609, "theo": 264.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.55, "last_trade_time": "2026-08-11T11:45:23", "percent_change": 0.0, "prev_day_close": 274.225006103516}, {"option": "WDC261218P00200000", "bid": 1.68, "bid_size": 9.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.845, "open_interest": 271.0, "volume": 5.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.1377, "theta": -0.0467, "rho": -0.0371, "theo": 2.0383, "change": -0.57, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-21T09:38:35", "percent_change": -23.3607, "prev_day_close": 2.43999999761581}, {"option": "WDC261218C00210000", "bid": 250.6, "bid_size": 5.0, "ask": 261.65, "ask_size": 8.0, "iv": 0.8774, "open_interest": 34.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0003, "vega": 0.16, "theta": -0.0536, "rho": 0.6333, "theo": 255.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.29, "last_trade_time": "2026-07-28T09:47:46", "percent_change": 0.0, "prev_day_close": 263.724990844727}, {"option": "WDC261218P00210000", "bid": 2.03, "bid_size": 9.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.8235, "open_interest": 53.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0003, "vega": 0.1605, "theta": -0.0538, "rho": -0.0447, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-19T14:42:52", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "WDC261218C00220000", "bid": 239.95, "bid_size": 14.0, "ask": 254.0, "ask_size": 9.0, "iv": 0.8658, "open_interest": 126.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0003, "vega": 0.1866, "theta": -0.0618, "rho": 0.6559, "theo": 245.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.25, "last_trade_time": "2026-07-16T11:20:28", "percent_change": 0.0, "prev_day_close": 254.300003051758}, {"option": "WDC261218P00220000", "bid": 1.85, "bid_size": 40.0, "ask": 4.05, "ask_size": 18.0, "iv": 0.7998, "open_interest": 170.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.1875, "theta": -0.0621, "rho": -0.0538, "theo": 3.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-19T14:42:52", "percent_change": 0.0, "prev_day_close": 2.85999989509582}, {"option": "WDC261218C00230000", "bid": 231.2, "bid_size": 5.0, "ask": 244.85, "ask_size": 9.0, "iv": 0.8588, "open_interest": 69.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0004, "vega": 0.2167, "theta": -0.0711, "rho": 0.6766, "theo": 236.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.62, "last_trade_time": "2026-05-05T13:59:51", "percent_change": 0.0, "prev_day_close": 245.050003051758}, {"option": "WDC261218P00230000", "bid": 2.37, "bid_size": 62.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.7701, "open_interest": 87.0, "volume": 1.0, "delta": -0.038, "gamma": 0.0004, "vega": 0.2174, "theta": -0.0715, "rho": -0.0647, "theo": 3.7075, "change": -0.07, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-21T11:56:42", "percent_change": -1.94986, "prev_day_close": 3.59000015258789}, {"option": "WDC261218C00240000", "bid": 222.1, "bid_size": 5.0, "ask": 235.8, "ask_size": 9.0, "iv": 0.8431, "open_interest": 72.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0005, "vega": 0.2499, "theta": -0.0814, "rho": 0.6954, "theo": 227.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.5, "last_trade_time": "2026-08-06T10:34:16", "percent_change": 0.0, "prev_day_close": 235.925003051758}, {"option": "WDC261218P00240000", "bid": 3.4, "bid_size": 65.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.7772, "open_interest": 303.0, "volume": 1.0, "delta": -0.0453, "gamma": 0.0005, "vega": 0.251, "theta": -0.0819, "rho": -0.0772, "theo": 4.5244, "change": -0.025, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T12:37:26", "percent_change": -0.571429, "prev_day_close": 4.375}, {"option": "WDC261218C00250000", "bid": 214.1, "bid_size": 11.0, "ask": 226.8, "ask_size": 10.0, "iv": 0.8434, "open_interest": 140.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0005, "vega": 0.2865, "theta": -0.0928, "rho": 0.7119, "theo": 218.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.79, "last_trade_time": "2026-08-18T15:14:53", "percent_change": 0.0, "prev_day_close": 227.049995422363}, {"option": "WDC261218P00250000", "bid": 3.6, "bid_size": 148.0, "ask": 7.0, "ask_size": 71.0, "iv": 0.7758, "open_interest": 278.0, "volume": 2.0, "delta": -0.0537, "gamma": 0.0005, "vega": 0.2876, "theta": -0.0934, "rho": -0.0918, "theo": 5.5012, "change": -0.175, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T13:02:02", "percent_change": -3.19635, "prev_day_close": 5.47499990463257}, {"option": "WDC261218C00260000", "bid": 206.85, "bid_size": 6.0, "ask": 216.1, "ask_size": 5.0, "iv": 0.8251, "open_interest": 73.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0006, "vega": 0.3252, "theta": -0.105, "rho": 0.7265, "theo": 209.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.37, "last_trade_time": "2026-08-20T12:53:14", "percent_change": 0.0, "prev_day_close": 218.275001525879}, {"option": "WDC261218P00260000", "bid": 4.5, "bid_size": 37.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.7692, "open_interest": 219.0, "volume": 2.0, "delta": -0.0632, "gamma": 0.0006, "vega": 0.3263, "theta": -0.1057, "rho": -0.1083, "theo": 6.6465, "change": -0.435, "open": 6.42, "high": 6.42, "low": 6.29, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-08-21T11:55:05", "percent_change": -6.4684, "prev_day_close": 6.72499990463257}, {"option": "WDC261218C00270000", "bid": 198.55, "bid_size": 5.0, "ask": 207.55, "ask_size": 13.0, "iv": 0.8194, "open_interest": 141.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0007, "vega": 0.3666, "theta": -0.118, "rho": 0.7386, "theo": 201.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.34, "last_trade_time": "2026-08-20T12:53:16", "percent_change": 0.0, "prev_day_close": 209.699996948242}, {"option": "WDC261218P00270000", "bid": 5.95, "bid_size": 23.0, "ask": 10.25, "ask_size": 25.0, "iv": 0.7783, "open_interest": 126.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0007, "vega": 0.3682, "theta": -0.1188, "rho": -0.1265, "theo": 7.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-08-19T15:45:35", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "WDC261218C00280000", "bid": 189.95, "bid_size": 5.0, "ask": 200.0, "ask_size": 3.0, "iv": 0.8182, "open_interest": 132.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0008, "vega": 0.4089, "theta": -0.1314, "rho": 0.7487, "theo": 193.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.76, "last_trade_time": "2026-08-20T12:55:02", "percent_change": 0.0, "prev_day_close": 201.125}, {"option": "WDC261218P00280000", "bid": 7.65, "bid_size": 6.0, "ask": 11.05, "ask_size": 7.0, "iv": 0.7683, "open_interest": 184.0, "volume": 5.0, "delta": -0.0854, "gamma": 0.0008, "vega": 0.4103, "theta": -0.1323, "rho": -0.1466, "theo": 9.4917, "change": -1.045, "open": 8.95, "high": 8.95, "low": 8.33, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-21T11:55:38", "percent_change": -11.1467, "prev_day_close": 9.375}, {"option": "WDC261218C00290000", "bid": 180.2, "bid_size": 13.0, "ask": 191.05, "ask_size": 16.0, "iv": 0.7857, "open_interest": 138.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0008, "vega": 0.4528, "theta": -0.1451, "rho": 0.7566, "theo": 184.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.7, "last_trade_time": "2026-07-14T09:58:01", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "WDC261218P00290000", "bid": 7.75, "bid_size": 50.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.7414, "open_interest": 172.0, "volume": 6.0, "delta": -0.0979, "gamma": 0.0009, "vega": 0.4554, "theta": -0.1462, "rho": -0.1686, "theo": 11.1983, "change": -0.925, "open": 10.44, "high": 10.79, "low": 10.44, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-21T11:54:37", "percent_change": -8.13187, "prev_day_close": 11.375}, {"option": "WDC261218C00300000", "bid": 174.0, "bid_size": 6.0, "ask": 183.7, "ask_size": 61.0, "iv": 0.8048, "open_interest": 478.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0009, "vega": 0.4972, "theta": -0.1591, "rho": 0.7624, "theo": 176.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.84, "last_trade_time": "2026-08-20T12:35:57", "percent_change": 0.0, "prev_day_close": 185.425003051758}, {"option": "WDC261218P00300000", "bid": 10.35, "bid_size": 67.0, "ask": 15.15, "ask_size": 49.0, "iv": 0.7592, "open_interest": 831.0, "volume": 2.0, "delta": -0.1114, "gamma": 0.0009, "vega": 0.4989, "theta": -0.1603, "rho": -0.1917, "theo": 13.1149, "change": -0.2, "open": 13.1, "high": 13.1, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T11:37:11", "percent_change": -1.51515, "prev_day_close": 13.1999998092651}, {"option": "WDC261218C00310000", "bid": 166.2, "bid_size": 9.0, "ask": 175.15, "ask_size": 34.0, "iv": 0.7918, "open_interest": 55.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.001, "vega": 0.5414, "theta": -0.173, "rho": 0.7664, "theo": 169.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.99, "last_trade_time": "2026-08-20T12:35:22", "percent_change": 0.0, "prev_day_close": 177.450004577637}, {"option": "WDC261218P00310000", "bid": 11.8, "bid_size": 156.0, "ask": 17.35, "ask_size": 56.0, "iv": 0.7519, "open_interest": 96.0, "volume": 1.0, "delta": -0.1258, "gamma": 0.001, "vega": 0.5436, "theta": -0.1744, "rho": -0.2166, "theo": 15.2361, "change": 0.25, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-21T10:30:35", "percent_change": 1.6835, "prev_day_close": 14.8500003814697}, {"option": "WDC261218C00320000", "bid": 156.7, "bid_size": 16.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.7827, "open_interest": 48.0, "volume": 1.0, "delta": 0.8608, "gamma": 0.0011, "vega": 0.586, "theta": -0.1868, "rho": 0.768, "theo": 161.6351, "change": 0.585, "open": 170.31, "high": 170.31, "low": 170.31, "tick": "down", "last_trade_price": 170.31, "last_trade_time": "2026-08-21T09:50:15", "percent_change": 0.344676, "prev_day_close": 169.724998474121}, {"option": "WDC261218P00320000", "bid": 13.45, "bid_size": 166.0, "ask": 20.45, "ask_size": 75.0, "iv": 0.7513, "open_interest": 571.0, "volume": 4.0, "delta": -0.141, "gamma": 0.0011, "vega": 0.5882, "theta": -0.1884, "rho": -0.2436, "theo": 17.5749, "change": -0.8, "open": 17.3, "high": 17.3, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T15:07:56", "percent_change": -4.62428, "prev_day_close": 17.3000001907349}, {"option": "WDC261218C00330000", "bid": 149.8, "bid_size": 7.0, "ask": 159.95, "ask_size": 19.0, "iv": 0.7688, "open_interest": 63.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0012, "vega": 0.6292, "theta": -0.2003, "rho": 0.7682, "theo": 154.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.24, "last_trade_time": "2026-08-13T12:36:22", "percent_change": 0.0, "prev_day_close": 162.424995422363}, {"option": "WDC261218P00330000", "bid": 17.9, "bid_size": 6.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.7619, "open_interest": 130.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0012, "vega": 0.6313, "theta": -0.2021, "rho": -0.2715, "theo": 20.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-20T09:33:44", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "WDC261218C00340000", "bid": 144.3, "bid_size": 6.0, "ask": 153.35, "ask_size": 16.0, "iv": 0.7818, "open_interest": 82.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0013, "vega": 0.6719, "theta": -0.2136, "rho": 0.7664, "theo": 147.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.89, "last_trade_time": "2026-08-18T15:15:40", "percent_change": 0.0, "prev_day_close": 155.575004577637}, {"option": "WDC261218P00340000", "bid": 20.6, "bid_size": 6.0, "ask": 23.15, "ask_size": 6.0, "iv": 0.7426, "open_interest": 142.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0013, "vega": 0.6747, "theta": -0.2156, "rho": -0.3006, "theo": 22.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-20T13:10:08", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "WDC261218C00350000", "bid": 136.9, "bid_size": 6.0, "ask": 146.0, "ask_size": 23.0, "iv": 0.7716, "open_interest": 424.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0014, "vega": 0.7133, "theta": -0.2263, "rho": 0.7625, "theo": 140.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.47, "last_trade_time": "2026-08-20T12:33:35", "percent_change": 0.0, "prev_day_close": 148.450004577637}, {"option": "WDC261218P00350000", "bid": 21.2, "bid_size": 186.0, "ask": 28.7, "ask_size": 67.0, "iv": 0.7425, "open_interest": 461.0, "volume": 21.0, "delta": -0.1914, "gamma": 0.0014, "vega": 0.7157, "theta": -0.2286, "rho": -0.3305, "theo": 25.934, "change": -0.53, "open": 25.0, "high": 25.0, "low": 24.7, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-08-21T14:22:38", "percent_change": -2.09901, "prev_day_close": 25.25}, {"option": "WDC261218C00360000", "bid": 131.25, "bid_size": 6.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.7864, "open_interest": 79.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0014, "vega": 0.7525, "theta": -0.2385, "rho": 0.7576, "theo": 133.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.85, "last_trade_time": "2026-08-10T10:37:08", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "WDC261218P00360000", "bid": 24.7, "bid_size": 185.0, "ask": 32.4, "ask_size": 59.0, "iv": 0.7463, "open_interest": 342.0, "volume": 2.0, "delta": -0.2094, "gamma": 0.0015, "vega": 0.7551, "theta": -0.2411, "rho": -0.362, "theo": 29.1797, "change": -0.565, "open": 27.1, "high": 27.81, "low": 27.1, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-08-21T09:50:15", "percent_change": -1.99119, "prev_day_close": 28.375}, {"option": "WDC261218C00370000", "bid": 123.55, "bid_size": 6.0, "ask": 133.35, "ask_size": 14.0, "iv": 0.7674, "open_interest": 116.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0015, "vega": 0.7904, "theta": -0.2502, "rho": 0.7506, "theo": 127.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.35, "last_trade_time": "2026-08-19T14:12:50", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "WDC261218P00370000", "bid": 31.3, "bid_size": 1.0, "ask": 36.8, "ask_size": 78.0, "iv": 0.7706, "open_interest": 139.0, "volume": 6.0, "delta": -0.228, "gamma": 0.0015, "vega": 0.7941, "theta": -0.253, "rho": -0.3929, "theo": 32.672, "change": -0.195, "open": 31.5, "high": 31.63, "low": 31.31, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-08-21T11:55:05", "percent_change": -0.612728, "prev_day_close": 31.8250007629394}, {"option": "WDC261218C00380000", "bid": 117.1, "bid_size": 6.0, "ask": 126.9, "ask_size": 17.0, "iv": 0.7625, "open_interest": 121.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0016, "vega": 0.8261, "theta": -0.2612, "rho": 0.742, "theo": 121.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.69, "last_trade_time": "2026-08-20T12:35:57", "percent_change": 0.0, "prev_day_close": 128.950000762939}, {"option": "WDC261218P00380000", "bid": 35.2, "bid_size": 1.0, "ask": 40.85, "ask_size": 14.0, "iv": 0.7719, "open_interest": 310.0, "volume": 8.0, "delta": -0.247, "gamma": 0.0016, "vega": 0.8287, "theta": -0.2643, "rho": -0.426, "theo": 36.3976, "change": -0.62, "open": 35.1, "high": 35.39, "low": 35.1, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-08-21T11:55:38", "percent_change": -1.73427, "prev_day_close": 35.75}, {"option": "WDC261218C00390000", "bid": 112.1, "bid_size": 8.0, "ask": 121.2, "ask_size": 24.0, "iv": 0.7676, "open_interest": 38.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0017, "vega": 0.859, "theta": -0.2714, "rho": 0.7327, "theo": 115.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.49, "last_trade_time": "2026-08-20T12:33:03", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "WDC261218P00390000", "bid": 38.7, "bid_size": 1.0, "ask": 44.35, "ask_size": 52.0, "iv": 0.764, "open_interest": 528.0, "volume": 3.0, "delta": -0.2664, "gamma": 0.0017, "vega": 0.8616, "theta": -0.2748, "rho": -0.4595, "theo": 40.3503, "change": -1.175, "open": 41.75, "high": 41.75, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-21T11:51:50", "percent_change": -2.96156, "prev_day_close": 39.6749992370606}, {"option": "WDC261218C00400000", "bid": 105.0, "bid_size": 86.0, "ask": 114.9, "ask_size": 99.0, "iv": 0.7547, "open_interest": 392.0, "volume": 7.0, "delta": 0.7173, "gamma": 0.0017, "vega": 0.8898, "theta": -0.2808, "rho": 0.7216, "theo": 109.5326, "change": -1.8, "open": 112.9, "high": 115.4, "low": 112.85, "tick": "no_change", "last_trade_price": 115.4, "last_trade_time": "2026-08-21T13:45:03", "percent_change": -1.53584, "prev_day_close": 117.200000762939}, {"option": "WDC261218P00400000", "bid": 40.0, "bid_size": 10.0, "ask": 49.25, "ask_size": 67.0, "iv": 0.7506, "open_interest": 541.0, "volume": 8.0, "delta": -0.2862, "gamma": 0.0017, "vega": 0.8931, "theta": -0.2846, "rho": -0.492, "theo": 44.5728, "change": -1.375, "open": 41.4, "high": 44.0, "low": 41.4, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-21T15:11:43", "percent_change": -3.17003, "prev_day_close": 43.375}, {"option": "WDC261218C00410000", "bid": 101.95, "bid_size": 6.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.7643, "open_interest": 137.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0018, "vega": 0.9179, "theta": -0.2894, "rho": 0.7094, "theo": 104.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.99, "last_trade_time": "2026-08-20T10:57:42", "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "WDC261218P00410000", "bid": 44.3, "bid_size": 160.0, "ask": 49.65, "ask_size": 9.0, "iv": 0.7269, "open_interest": 59.0, "volume": 115.0, "delta": -0.3062, "gamma": 0.0018, "vega": 0.9202, "theta": -0.2936, "rho": -0.5267, "theo": 49.0206, "change": -0.455, "open": 49.65, "high": 49.85, "low": 47.2, "tick": "up", "last_trade_price": 47.22, "last_trade_time": "2026-08-21T14:38:36", "percent_change": -0.954381, "prev_day_close": 47.6750011444092}, {"option": "WDC261218C00420000", "bid": 95.85, "bid_size": 57.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.7597, "open_interest": 901.0, "volume": 1.0, "delta": 0.6778, "gamma": 0.0018, "vega": 0.943, "theta": -0.2972, "rho": 0.6969, "theo": 98.8661, "change": -2.45, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-21T11:57:31", "percent_change": -2.30155, "prev_day_close": 106.450000762939}, {"option": "WDC261218P00420000", "bid": 49.0, "bid_size": 11.0, "ask": 56.3, "ask_size": 15.0, "iv": 0.7374, "open_interest": 120.0, "volume": 19.0, "delta": -0.3263, "gamma": 0.0018, "vega": 0.9452, "theta": -0.3017, "rho": -0.5599, "theo": 53.6962, "change": -1.115, "open": 51.77, "high": 52.65, "low": 51.16, "tick": "down", "last_trade_price": 51.16, "last_trade_time": "2026-08-21T15:05:53", "percent_change": -2.13295, "prev_day_close": 52.2749996185303}, {"option": "WDC261218C00430000", "bid": 90.0, "bid_size": 87.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.7544, "open_interest": 234.0, "volume": 1.0, "delta": 0.6579, "gamma": 0.0019, "vega": 0.9655, "theta": -0.3041, "rho": 0.683, "theo": 93.8718, "change": -3.7, "open": 97.95, "high": 97.95, "low": 97.95, "tick": "down", "last_trade_price": 97.95, "last_trade_time": "2026-08-21T14:34:09", "percent_change": -3.63994, "prev_day_close": 101.650001525879}, {"option": "WDC261218P00430000", "bid": 54.0, "bid_size": 11.0, "ask": 61.3, "ask_size": 15.0, "iv": 0.738, "open_interest": 74.0, "volume": 5.0, "delta": -0.3465, "gamma": 0.0019, "vega": 0.9675, "theta": -0.309, "rho": -0.5934, "theo": 58.6045, "change": 0.475, "open": 60.55, "high": 60.55, "low": 57.54, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-08-21T11:20:24", "percent_change": 0.83151, "prev_day_close": 57.125}, {"option": "WDC261218C00440000", "bid": 87.25, "bid_size": 6.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.7629, "open_interest": 92.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0019, "vega": 0.9852, "theta": -0.3102, "rho": 0.6682, "theo": 89.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.44, "last_trade_time": "2026-08-20T12:53:16", "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "WDC261218P00440000", "bid": 59.0, "bid_size": 8.0, "ask": 67.65, "ask_size": 47.0, "iv": 0.7432, "open_interest": 135.0, "volume": 17.0, "delta": -0.3668, "gamma": 0.0019, "vega": 0.9868, "theta": -0.3155, "rho": -0.6269, "theo": 63.7419, "change": 0.4, "open": 60.65, "high": 65.5, "low": 60.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-21T12:56:51", "percent_change": 0.641026, "prev_day_close": 62.3999996185303}, {"option": "WDC261218C00450000", "bid": 83.05, "bid_size": 5.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7668, "open_interest": 675.0, "volume": 1.0, "delta": 0.6182, "gamma": 0.0019, "vega": 1.0019, "theta": -0.3153, "rho": 0.6534, "theo": 84.5458, "change": -7.42, "open": 85.03, "high": 85.03, "low": 85.03, "tick": "down", "last_trade_price": 85.03, "last_trade_time": "2026-08-21T15:59:56", "percent_change": -8.02596, "prev_day_close": 92.4500007629394}, {"option": "WDC261218P00450000", "bid": 65.25, "bid_size": 6.0, "ask": 71.55, "ask_size": 6.0, "iv": 0.7402, "open_interest": 77.0, "volume": 6.0, "delta": -0.3869, "gamma": 0.002, "vega": 1.0031, "theta": -0.321, "rho": -0.6614, "theo": 69.0923, "change": 0.84, "open": 67.98, "high": 69.34, "low": 67.98, "tick": "up", "last_trade_price": 69.34, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 1.22628, "prev_day_close": 68.5}, {"option": "WDC261218C00460000", "bid": 77.9, "bid_size": 41.0, "ask": 85.0, "ask_size": 9.0, "iv": 0.7591, "open_interest": 283.0, "volume": 13.0, "delta": 0.5984, "gamma": 0.002, "vega": 1.016, "theta": -0.3196, "rho": 0.6379, "theo": 80.1993, "change": -4.97, "open": 80.0, "high": 84.65, "low": 80.0, "tick": "down", "last_trade_price": 82.53, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -5.68, "prev_day_close": 87.5}, {"option": "WDC261218P00460000", "bid": 70.0, "bid_size": 10.0, "ask": 76.25, "ask_size": 7.0, "iv": 0.7319, "open_interest": 233.0, "volume": 1.0, "delta": -0.4069, "gamma": 0.002, "vega": 1.0165, "theta": -0.3258, "rho": -0.6906, "theo": 74.6378, "change": -1.85, "open": 72.05, "high": 72.05, "low": 72.05, "tick": "down", "last_trade_price": 72.05, "last_trade_time": "2026-08-21T09:46:41", "percent_change": -2.50339, "prev_day_close": 73.9000015258789}, {"option": "WDC261218C00470000", "bid": 73.3, "bid_size": 49.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.7572, "open_interest": 205.0, "volume": 6.0, "delta": 0.5789, "gamma": 0.002, "vega": 1.0273, "theta": -0.3231, "rho": 0.6215, "theo": 76.0588, "change": -7.0, "open": 80.0, "high": 80.0, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-21T15:59:27", "percent_change": -8.43373, "prev_day_close": 83.0}, {"option": "WDC261218P00470000", "bid": 76.0, "bid_size": 8.0, "ask": 84.8, "ask_size": 44.0, "iv": 0.7462, "open_interest": 107.0, "volume": 69.0, "delta": -0.427, "gamma": 0.002, "vega": 1.0271, "theta": -0.3297, "rho": -0.7223, "theo": 80.4384, "change": 0.395, "open": 79.18, "high": 79.68, "low": 78.8, "tick": "up", "last_trade_price": 79.67, "last_trade_time": "2026-08-21T11:02:52", "percent_change": 0.498268, "prev_day_close": 79.2749977111816}, {"option": "WDC261218C00480000", "bid": 68.6, "bid_size": 52.0, "ask": 77.0, "ask_size": 17.0, "iv": 0.753, "open_interest": 83.0, "volume": 2.0, "delta": 0.5596, "gamma": 0.002, "vega": 1.036, "theta": -0.3258, "rho": 0.6051, "theo": 72.1193, "change": -3.6, "open": 75.95, "high": 75.95, "low": 75.55, "tick": "down", "last_trade_price": 75.55, "last_trade_time": "2026-08-21T10:30:27", "percent_change": -4.54833, "prev_day_close": 79.1500015258789}, {"option": "WDC261218P00480000", "bid": 82.0, "bid_size": 11.0, "ask": 89.55, "ask_size": 25.0, "iv": 0.7402, "open_interest": 106.0, "volume": 12.0, "delta": -0.4467, "gamma": 0.002, "vega": 1.0353, "theta": -0.3328, "rho": -0.7551, "theo": 86.4179, "change": 0.875, "open": 85.16, "high": 87.16, "low": 85.1, "tick": "no_change", "last_trade_price": 85.75, "last_trade_time": "2026-08-21T10:53:07", "percent_change": 1.03093, "prev_day_close": 84.875}, {"option": "WDC261218C00490000", "bid": 65.65, "bid_size": 54.0, "ask": 73.0, "ask_size": 33.0, "iv": 0.7556, "open_interest": 339.0, "volume": 2.0, "delta": 0.5406, "gamma": 0.002, "vega": 1.0422, "theta": -0.3277, "rho": 0.5889, "theo": 68.3715, "change": -3.7, "open": 72.05, "high": 72.05, "low": 71.9, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-08-21T10:35:40", "percent_change": -4.89418, "prev_day_close": 75.5999984741211}, {"option": "WDC261218P00490000", "bid": 88.0, "bid_size": 5.0, "ask": 95.15, "ask_size": 6.0, "iv": 0.7366, "open_interest": 105.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0021, "vega": 1.0406, "theta": -0.3352, "rho": -0.7844, "theo": 92.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.55, "last_trade_time": "2026-08-20T14:20:45", "percent_change": 0.0, "prev_day_close": 91.5249977111816}, {"option": "WDC261218C00500000", "bid": 61.3, "bid_size": 19.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.7545, "open_interest": 424.0, "volume": 6.0, "delta": 0.5219, "gamma": 0.002, "vega": 1.0458, "theta": -0.3288, "rho": 0.5722, "theo": 64.8095, "change": -5.05, "open": 68.42, "high": 68.42, "low": 67.05, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -7.00416, "prev_day_close": 72.0999984741211}, {"option": "WDC261218P00500000", "bid": 94.0, "bid_size": 8.0, "ask": 101.55, "ask_size": 13.0, "iv": 0.7351, "open_interest": 274.0, "volume": 5.0, "delta": -0.4853, "gamma": 0.0021, "vega": 1.0431, "theta": -0.3368, "rho": -0.811, "theo": 98.9603, "change": 0.555, "open": 96.22, "high": 96.93, "low": 96.22, "tick": "up", "last_trade_price": 96.93, "last_trade_time": "2026-08-21T12:42:26", "percent_change": 0.575875, "prev_day_close": 96.375}, {"option": "WDC261218C00510000", "bid": 58.1, "bid_size": 55.0, "ask": 66.0, "ask_size": 42.0, "iv": 0.7525, "open_interest": 119.0, "volume": 5.0, "delta": 0.5035, "gamma": 0.002, "vega": 1.0471, "theta": -0.3293, "rho": 0.555, "theo": 61.43, "change": -3.255, "open": 63.07, "high": 64.92, "low": 63.07, "tick": "up", "last_trade_price": 64.92, "last_trade_time": "2026-08-21T14:38:36", "percent_change": -4.77448, "prev_day_close": 68.1749992370606}, {"option": "WDC261218P00510000", "bid": 101.0, "bid_size": 8.0, "ask": 109.65, "ask_size": 46.0, "iv": 0.7448, "open_interest": 41.0, "volume": 27.0, "delta": -0.5042, "gamma": 0.0021, "vega": 1.0434, "theta": -0.3378, "rho": -0.839, "theo": 105.5184, "change": -0.9, "open": 102.76, "high": 102.77, "low": 102.18, "tick": "down", "last_trade_price": 102.55, "last_trade_time": "2026-08-21T11:59:23", "percent_change": -0.869986, "prev_day_close": 103.450000762939}, {"option": "WDC261218C00520000", "bid": 54.65, "bid_size": 131.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.7526, "open_interest": 152.0, "volume": 24.0, "delta": 0.4855, "gamma": 0.002, "vega": 1.0464, "theta": -0.329, "rho": 0.5383, "theo": 58.2255, "change": -4.1, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-21T12:52:09", "percent_change": -6.298, "prev_day_close": 65.0999984741211}, {"option": "WDC261218P00520000", "bid": 106.3, "bid_size": 58.0, "ask": 116.15, "ask_size": 14.0, "iv": 0.737, "open_interest": 91.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0021, "vega": 1.0416, "theta": -0.338, "rho": -0.8671, "theo": 112.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.7, "last_trade_time": "2026-08-19T10:24:38", "percent_change": 0.0, "prev_day_close": 110.725002288818}, {"option": "WDC261218C00530000", "bid": 51.55, "bid_size": 16.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.7528, "open_interest": 110.0, "volume": 2.0, "delta": 0.4679, "gamma": 0.002, "vega": 1.0437, "theta": -0.3282, "rho": 0.522, "theo": 55.1868, "change": -3.77, "open": 58.32, "high": 58.32, "low": 58.23, "tick": "down", "last_trade_price": 58.23, "last_trade_time": "2026-08-21T11:56:08", "percent_change": -6.08065, "prev_day_close": 62.0}, {"option": "WDC261218P00530000", "bid": 112.25, "bid_size": 19.0, "ask": 124.2, "ask_size": 19.0, "iv": 0.7385, "open_interest": 46.0, "volume": 2.0, "delta": -0.5406, "gamma": 0.0021, "vega": 1.038, "theta": -0.3378, "rho": -0.8916, "theo": 119.1214, "change": -1.22, "open": 116.27, "high": 116.58, "low": 116.27, "tick": "up", "last_trade_price": 116.58, "last_trade_time": "2026-08-21T11:55:05", "percent_change": -1.03565, "prev_day_close": 117.799999237061}, {"option": "WDC261218C00540000", "bid": 50.5, "bid_size": 9.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.7614, "open_interest": 79.0, "volume": 1.0, "delta": 0.4507, "gamma": 0.002, "vega": 1.039, "theta": -0.3268, "rho": 0.5054, "theo": 52.3078, "change": -4.91, "open": 54.09, "high": 54.09, "low": 54.09, "tick": "down", "last_trade_price": 54.09, "last_trade_time": "2026-08-21T13:02:35", "percent_change": -8.32203, "prev_day_close": 59.0}, {"option": "WDC261218P00540000", "bid": 119.5, "bid_size": 68.0, "ask": 131.25, "ask_size": 18.0, "iv": 0.7394, "open_interest": 101.0, "volume": 8.0, "delta": -0.5584, "gamma": 0.0021, "vega": 1.031, "theta": -0.3369, "rho": -0.9119, "theo": 126.2185, "change": -0.58, "open": 123.1, "high": 123.57, "low": 122.93, "tick": "up", "last_trade_price": 123.57, "last_trade_time": "2026-08-21T11:55:38", "percent_change": -0.467175, "prev_day_close": 124.149997711182}, {"option": "WDC261218C00550000", "bid": 45.0, "bid_size": 5.0, "ask": 54.95, "ask_size": 50.0, "iv": 0.7518, "open_interest": 128.0, "volume": 2.0, "delta": 0.434, "gamma": 0.002, "vega": 1.0323, "theta": -0.3249, "rho": 0.4886, "theo": 49.5841, "change": -5.31, "open": 51.34, "high": 51.34, "low": 51.34, "tick": "down", "last_trade_price": 51.34, "last_trade_time": "2026-08-21T14:08:12", "percent_change": -9.37334, "prev_day_close": 56.6499996185303}, {"option": "WDC261218P00550000", "bid": 126.0, "bid_size": 9.0, "ask": 138.45, "ask_size": 13.0, "iv": 0.736, "open_interest": 107.0, "volume": 2.0, "delta": -0.5757, "gamma": 0.0021, "vega": 1.023, "theta": -0.3355, "rho": -0.9356, "theo": 133.4505, "change": -0.01, "open": 130.06, "high": 131.44, "low": 130.06, "tick": "up", "last_trade_price": 131.44, "last_trade_time": "2026-08-21T09:41:02", "percent_change": -0.00760513, "prev_day_close": 131.449996948242}, {"option": "WDC261218C00560000", "bid": 43.55, "bid_size": 60.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.7561, "open_interest": 324.0, "volume": 3.0, "delta": 0.4178, "gamma": 0.002, "vega": 1.0242, "theta": -0.3225, "rho": 0.4725, "theo": 47.0084, "change": -3.92, "open": 48.39, "high": 49.08, "low": 48.39, "tick": "up", "last_trade_price": 49.08, "last_trade_time": "2026-08-21T13:18:02", "percent_change": -7.39623, "prev_day_close": 53.0}, {"option": "WDC261218P00560000", "bid": 133.85, "bid_size": 51.0, "ask": 145.45, "ask_size": 12.0, "iv": 0.737, "open_interest": 65.0, "volume": 2.0, "delta": -0.5925, "gamma": 0.002, "vega": 1.014, "theta": -0.3336, "rho": -0.9595, "theo": 140.8274, "change": -0.28, "open": 136.75, "high": 136.97, "low": 136.75, "tick": "up", "last_trade_price": 136.97, "last_trade_time": "2026-08-21T11:55:35", "percent_change": -0.204007, "prev_day_close": 137.25}, {"option": "WDC261218C00570000", "bid": 43.05, "bid_size": 5.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.7635, "open_interest": 144.0, "volume": 0.0, "delta": 0.402, "gamma": 0.002, "vega": 1.015, "theta": -0.3197, "rho": 0.4569, "theo": 44.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.82, "last_trade_time": "2026-08-20T12:55:02", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "WDC261218P00570000", "bid": 141.85, "bid_size": 6.0, "ask": 152.65, "ask_size": 9.0, "iv": 0.7383, "open_interest": 35.0, "volume": 1.0, "delta": -0.6088, "gamma": 0.002, "vega": 1.0027, "theta": -0.3313, "rho": -0.9773, "theo": 148.3467, "change": 1.505, "open": 146.38, "high": 146.38, "low": 146.38, "tick": "up", "last_trade_price": 146.38, "last_trade_time": "2026-08-21T10:37:39", "percent_change": 1.03883, "prev_day_close": 144.875}, {"option": "WDC261218C00580000", "bid": 38.0, "bid_size": 169.0, "ask": 46.45, "ask_size": 77.0, "iv": 0.7495, "open_interest": 136.0, "volume": 1.0, "delta": 0.3867, "gamma": 0.0019, "vega": 1.0042, "theta": -0.3165, "rho": 0.4414, "theo": 42.2672, "change": -6.025, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-21T10:20:44", "percent_change": -12.5455, "prev_day_close": 48.0249996185303}, {"option": "WDC261218P00580000", "bid": 149.1, "bid_size": 28.0, "ask": 159.85, "ask_size": 11.0, "iv": 0.7344, "open_interest": 47.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.002, "vega": 0.989, "theta": -0.3286, "rho": -0.9938, "theo": 156.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.13, "last_trade_time": "2026-08-19T14:55:09", "percent_change": 0.0, "prev_day_close": 151.775001525879}, {"option": "WDC261218C00590000", "bid": 35.65, "bid_size": 219.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.7531, "open_interest": 95.0, "volume": 6.0, "delta": 0.3719, "gamma": 0.0019, "vega": 0.992, "theta": -0.3129, "rho": 0.4259, "theo": 40.0902, "change": -4.35, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-08-21T13:25:55", "percent_change": -9.5082, "prev_day_close": 45.75}, {"option": "WDC261218P00590000", "bid": 156.65, "bid_size": 11.0, "ask": 167.65, "ask_size": 6.0, "iv": 0.7337, "open_interest": 166.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.002, "vega": 0.9734, "theta": -0.3256, "rho": -1.0066, "theo": 163.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.16, "last_trade_time": "2026-08-19T14:55:10", "percent_change": 0.0, "prev_day_close": 160.025001525879}, {"option": "WDC261218C00600000", "bid": 34.3, "bid_size": 80.0, "ask": 40.5, "ask_size": 42.0, "iv": 0.7451, "open_interest": 814.0, "volume": 3.0, "delta": 0.3576, "gamma": 0.0019, "vega": 0.9787, "theta": -0.309, "rho": 0.4108, "theo": 38.035, "change": -5.75, "open": 39.42, "high": 39.95, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T15:53:07", "percent_change": -13.1429, "prev_day_close": 43.75}, {"option": "WDC261218P00600000", "bid": 164.4, "bid_size": 20.0, "ask": 174.1, "ask_size": 6.0, "iv": 0.7256, "open_interest": 28.0, "volume": 0.0, "delta": -0.655, "gamma": 0.002, "vega": 0.9602, "theta": -0.3222, "rho": -1.026, "theo": 171.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.73, "last_trade_time": "2026-08-19T14:55:12", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "WDC261218C00610000", "bid": 31.6, "bid_size": 6.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.7546, "open_interest": 42.0, "volume": 2.0, "delta": 0.3438, "gamma": 0.0018, "vega": 0.9649, "theta": -0.3048, "rho": 0.3965, "theo": 36.0938, "change": -3.295, "open": 39.02, "high": 39.02, "low": 38.43, "tick": "down", "last_trade_price": 38.43, "last_trade_time": "2026-08-21T11:56:08", "percent_change": -7.89694, "prev_day_close": 41.7250003814697}, {"option": "WDC261218P00610000", "bid": 172.9, "bid_size": 10.0, "ask": 183.85, "ask_size": 6.0, "iv": 0.7381, "open_interest": 25.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0019, "vega": 0.9445, "theta": -0.3186, "rho": -1.0388, "theo": 179.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.35, "last_trade_time": "2026-08-13T10:11:02", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "WDC261218C00620000", "bid": 31.5, "bid_size": 60.0, "ask": 37.15, "ask_size": 34.0, "iv": 0.7541, "open_interest": 82.0, "volume": 2.0, "delta": 0.3304, "gamma": 0.0018, "vega": 0.9504, "theta": -0.3004, "rho": 0.3826, "theo": 34.2593, "change": -3.97, "open": 35.63, "high": 35.63, "low": 35.63, "tick": "no_change", "last_trade_price": 35.63, "last_trade_time": "2026-08-21T14:06:44", "percent_change": -10.0253, "prev_day_close": 39.6000003814697}, {"option": "WDC261218P00620000", "bid": 180.75, "bid_size": 6.0, "ask": 189.95, "ask_size": 6.0, "iv": 0.726, "open_interest": 13.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0019, "vega": 0.9275, "theta": -0.3147, "rho": -1.0453, "theo": 187.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.05, "last_trade_time": "2026-08-17T11:13:28", "percent_change": 0.0, "prev_day_close": 183.550003051758}, {"option": "WDC261218C00630000", "bid": 30.05, "bid_size": 6.0, "ask": 34.15, "ask_size": 6.0, "iv": 0.7499, "open_interest": 42.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0018, "vega": 0.935, "theta": -0.2958, "rho": 0.3688, "theo": 32.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-19T15:49:41", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "WDC261218P00630000", "bid": 189.25, "bid_size": 7.0, "ask": 200.05, "ask_size": 9.0, "iv": 0.7381, "open_interest": 9.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0019, "vega": 0.9082, "theta": -0.3107, "rho": -1.0567, "theo": 196.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.07, "last_trade_time": "2026-08-19T15:00:29", "percent_change": 0.0, "prev_day_close": 191.450004577637}, {"option": "WDC261218C00640000", "bid": 28.0, "bid_size": 6.0, "ask": 34.65, "ask_size": 9.0, "iv": 0.7602, "open_interest": 49.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0018, "vega": 0.9187, "theta": -0.291, "rho": 0.3552, "theo": 30.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-08-19T15:39:08", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "WDC261218P00640000", "bid": 198.0, "bid_size": 10.0, "ask": 206.45, "ask_size": 6.0, "iv": 0.7298, "open_interest": 70.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0018, "vega": 0.888, "theta": -0.3064, "rho": -1.0665, "theo": 204.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.1, "last_trade_time": "2026-08-17T14:10:27", "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "WDC261218C00650000", "bid": 25.45, "bid_size": 159.0, "ask": 33.65, "ask_size": 56.0, "iv": 0.7589, "open_interest": 116.0, "volume": 2.0, "delta": 0.2933, "gamma": 0.0017, "vega": 0.902, "theta": -0.2861, "rho": 0.3421, "theo": 29.3476, "change": -3.6, "open": 31.15, "high": 31.15, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-21T14:49:23", "percent_change": -10.3746, "prev_day_close": 34.6999998092651}, {"option": "WDC261218P00650000", "bid": 205.9, "bid_size": 7.0, "ask": 216.7, "ask_size": 6.0, "iv": 0.7377, "open_interest": 26.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0018, "vega": 0.8712, "theta": -0.302, "rho": -1.0761, "theo": 212.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.05, "last_trade_time": "2026-08-20T15:54:20", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "WDC261218C00660000", "bid": 24.95, "bid_size": 12.0, "ask": 32.15, "ask_size": 8.0, "iv": 0.7652, "open_interest": 153.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0017, "vega": 0.8852, "theta": -0.281, "rho": 0.3298, "theo": 27.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-08-20T14:40:12", "percent_change": 0.0, "prev_day_close": 32.1750001907349}, {"option": "WDC261218P00660000", "bid": 214.45, "bid_size": 19.0, "ask": 223.25, "ask_size": 6.0, "iv": 0.7264, "open_interest": 23.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0018, "vega": 0.8517, "theta": -0.2974, "rho": -1.0804, "theo": 221.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.1, "last_trade_time": "2026-08-19T15:03:50", "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "WDC261218C00670000", "bid": 22.85, "bid_size": 47.0, "ask": 30.85, "ask_size": 8.0, "iv": 0.7628, "open_interest": 18.0, "volume": 2.0, "delta": 0.2708, "gamma": 0.0016, "vega": 0.8684, "theta": -0.2758, "rho": 0.3179, "theo": 26.513, "change": -2.085, "open": 28.89, "high": 28.89, "low": 28.89, "tick": "down", "last_trade_price": 28.89, "last_trade_time": "2026-08-21T11:59:10", "percent_change": -6.73124, "prev_day_close": 30.9750003814697}, {"option": "WDC261218P00670000", "bid": 223.1, "bid_size": 6.0, "ask": 230.45, "ask_size": 3.0, "iv": 0.7179, "open_interest": 6.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0018, "vega": 0.8324, "theta": -0.2927, "rho": -1.0834, "theo": 230.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.95, "last_trade_time": "2026-07-17T15:03:24", "percent_change": 0.0, "prev_day_close": 225.050003051758}, {"option": "WDC261218C00680000", "bid": 22.5, "bid_size": 65.0, "ask": 29.45, "ask_size": 120.0, "iv": 0.7692, "open_interest": 78.0, "volume": 1.0, "delta": 0.2602, "gamma": 0.0016, "vega": 0.851, "theta": -0.2706, "rho": 0.3062, "theo": 25.2117, "change": -3.35, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-21T11:06:57", "percent_change": -11.2228, "prev_day_close": 29.8500003814697}, {"option": "WDC261218P00680000", "bid": 232.15, "bid_size": 7.0, "ask": 240.7, "ask_size": 6.0, "iv": 0.7302, "open_interest": 6.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0017, "vega": 0.8088, "theta": -0.288, "rho": -1.0821, "theo": 238.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.59, "last_trade_time": "2026-07-22T14:15:05", "percent_change": 0.0, "prev_day_close": 233.450004577637}, {"option": "WDC261218C00690000", "bid": 21.15, "bid_size": 71.0, "ask": 24.95, "ask_size": 1.0, "iv": 0.7495, "open_interest": 78.0, "volume": 2.0, "delta": 0.2501, "gamma": 0.0016, "vega": 0.8332, "theta": -0.2653, "rho": 0.2948, "theo": 23.9827, "change": -3.155, "open": 27.0, "high": 27.0, "low": 25.17, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-08-21T11:11:33", "percent_change": -11.1386, "prev_day_close": 28.3249998092651}, {"option": "WDC261218P00690000", "bid": 240.55, "bid_size": 10.0, "ask": 251.35, "ask_size": 6.0, "iv": 0.7404, "open_interest": 42.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0017, "vega": 0.7869, "theta": -0.2832, "rho": -1.0755, "theo": 247.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.6, "last_trade_time": "2026-07-13T13:51:43", "percent_change": 0.0, "prev_day_close": 242.825004577637}, {"option": "WDC261218C00700000", "bid": 18.85, "bid_size": 92.0, "ask": 26.7, "ask_size": 110.0, "iv": 0.7621, "open_interest": 483.0, "volume": 5.0, "delta": 0.2404, "gamma": 0.0016, "vega": 0.8152, "theta": -0.26, "rho": 0.2837, "theo": 22.8226, "change": -3.375, "open": 25.0, "high": 25.06, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-21T13:59:50", "percent_change": -12.3288, "prev_day_close": 27.375}, {"option": "WDC261218P00700000", "bid": 249.85, "bid_size": 10.0, "ask": 258.55, "ask_size": 6.0, "iv": 0.7329, "open_interest": 31.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0016, "vega": 0.7689, "theta": -0.2784, "rho": -1.0861, "theo": 256.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.47, "last_trade_time": "2026-08-17T14:12:25", "percent_change": 0.0, "prev_day_close": 251.099998474121}, {"option": "WDC261218C00710000", "bid": 17.8, "bid_size": 58.0, "ask": 26.1, "ask_size": 18.0, "iv": 0.7668, "open_interest": 170.0, "volume": 3.0, "delta": 0.231, "gamma": 0.0015, "vega": 0.7975, "theta": -0.2546, "rho": 0.2732, "theo": 21.7267, "change": -0.52, "open": 24.5, "high": 24.68, "low": 24.33, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-08-21T11:57:39", "percent_change": -2.09256, "prev_day_close": 24.8500003814697}, {"option": "WDC261218P00710000", "bid": 258.8, "bid_size": 10.0, "ask": 270.05, "ask_size": 6.0, "iv": 0.7515, "open_interest": 33.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0016, "vega": 0.7488, "theta": -0.2734, "rho": -1.0855, "theo": 265.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-07-28T13:33:35", "percent_change": 0.0, "prev_day_close": 259.825004577637}, {"option": "WDC261218C00720000", "bid": 18.45, "bid_size": 58.0, "ask": 25.05, "ask_size": 142.0, "iv": 0.7789, "open_interest": 350.0, "volume": 1.0, "delta": 0.222, "gamma": 0.0015, "vega": 0.7801, "theta": -0.2493, "rho": 0.2632, "theo": 20.6905, "change": -2.2, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-21T13:30:30", "percent_change": -9.16667, "prev_day_close": 24.0}, {"option": "WDC261218P00720000", "bid": 267.3, "bid_size": 22.0, "ask": 279.5, "ask_size": 12.0, "iv": 0.7524, "open_interest": 18.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0016, "vega": 0.7275, "theta": -0.2685, "rho": -1.0886, "theo": 274.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.1, "last_trade_time": "2026-06-25T10:40:41", "percent_change": 0.0, "prev_day_close": 268.699996948242}, {"option": "WDC261218C00730000", "bid": 17.05, "bid_size": 142.0, "ask": 23.95, "ask_size": 106.0, "iv": 0.7771, "open_interest": 107.0, "volume": 30.0, "delta": 0.2134, "gamma": 0.0014, "vega": 0.7628, "theta": -0.244, "rho": 0.2536, "theo": 19.7103, "change": -3.25, "open": 20.61, "high": 20.71, "low": 20.45, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-08-21T15:40:13", "percent_change": -13.7131, "prev_day_close": 23.7000007629395}, {"option": "WDC261218P00730000", "bid": 276.4, "bid_size": 19.0, "ask": 287.1, "ask_size": 6.0, "iv": 0.743, "open_interest": 10.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0016, "vega": 0.7061, "theta": -0.2637, "rho": -1.0652, "theo": 283.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.05, "last_trade_time": "2026-08-19T15:03:28", "percent_change": 0.0, "prev_day_close": 277.625}, {"option": "WDC261218C00740000", "bid": 16.55, "bid_size": 29.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.7639, "open_interest": 52.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0014, "vega": 0.7453, "theta": -0.2386, "rho": 0.2443, "theo": 18.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.79, "last_trade_time": "2026-08-19T15:46:51", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "WDC261218P00740000", "bid": 285.95, "bid_size": 8.0, "ask": 296.2, "ask_size": 6.0, "iv": 0.7469, "open_interest": 9.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0015, "vega": 0.6816, "theta": -0.2588, "rho": -1.0658, "theo": 292.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-06-24T11:56:46", "percent_change": 0.0, "prev_day_close": 286.574996948242}, {"option": "WDC261218C00750000", "bid": 14.5, "bid_size": 54.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.768, "open_interest": 81.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0014, "vega": 0.7277, "theta": -0.2334, "rho": 0.2351, "theo": 17.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-08-20T13:50:31", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "WDC261218P00750000", "bid": 292.95, "bid_size": 1.0, "ask": 307.25, "ask_size": 3.0, "iv": 0.7455, "open_interest": 10.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0015, "vega": 0.6599, "theta": -0.254, "rho": -1.0486, "theo": 301.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.18, "last_trade_time": "2026-08-05T15:50:35", "percent_change": 0.0, "prev_day_close": 295.475006103516}, {"option": "WDC261218C00760000", "bid": 15.05, "bid_size": 4.0, "ask": 21.55, "ask_size": 1.0, "iv": 0.7879, "open_interest": 45.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0013, "vega": 0.7104, "theta": -0.2282, "rho": 0.2264, "theo": 17.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-19T13:38:26", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "WDC261218P00760000", "bid": 303.9, "bid_size": 1.0, "ask": 315.05, "ask_size": 1.0, "iv": 0.7489, "open_interest": 4.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0014, "vega": 0.6422, "theta": -0.2491, "rho": -1.0534, "theo": 310.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.81, "last_trade_time": "2026-08-05T15:51:05", "percent_change": 0.0, "prev_day_close": 304.5}, {"option": "WDC261218C00770000", "bid": 13.8, "bid_size": 3.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.7863, "open_interest": 34.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0013, "vega": 0.6933, "theta": -0.223, "rho": 0.218, "theo": 16.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-19T13:25:00", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "WDC261218P00770000", "bid": 313.45, "bid_size": 1.0, "ask": 323.8, "ask_size": 1.0, "iv": 0.7478, "open_interest": 2.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0014, "vega": 0.6235, "theta": -0.2443, "rho": -1.0464, "theo": 320.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.95, "last_trade_time": "2026-08-17T10:56:24", "percent_change": 0.0, "prev_day_close": 313.850006103516}, {"option": "WDC261218C00780000", "bid": 13.7, "bid_size": 6.0, "ask": 19.4, "ask_size": 41.0, "iv": 0.7884, "open_interest": 145.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0013, "vega": 0.6765, "theta": -0.2179, "rho": 0.21, "theo": 15.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-19T14:41:11", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "WDC261218P00780000", "bid": 322.25, "bid_size": 20.0, "ask": 332.55, "ask_size": 6.0, "iv": 0.7387, "open_interest": 17.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0014, "vega": 0.6012, "theta": -0.2394, "rho": -1.0336, "theo": 329.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-08-05T12:24:47", "percent_change": 0.0, "prev_day_close": 322.925003051758}, {"option": "WDC261218C00790000", "bid": 11.4, "bid_size": 61.0, "ask": 18.95, "ask_size": 35.0, "iv": 0.7802, "open_interest": 17.0, "volume": 1.0, "delta": 0.1688, "gamma": 0.0012, "vega": 0.6602, "theta": -0.2128, "rho": 0.2024, "theo": 14.848, "change": -1.305, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-21T13:02:02", "percent_change": -7.48924, "prev_day_close": 17.4249997138977}, {"option": "WDC261218P00790000", "bid": 330.0, "bid_size": 5.0, "ask": 345.45, "ask_size": 10.0, "iv": 0.7572, "open_interest": 13.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0014, "vega": 0.5822, "theta": -0.2349, "rho": -1.0167, "theo": 338.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.8, "last_trade_time": "2026-08-04T12:49:12", "percent_change": 0.0, "prev_day_close": 332.199996948242}, {"option": "WDC261218C00800000", "bid": 10.1, "bid_size": 192.0, "ask": 18.3, "ask_size": 98.0, "iv": 0.7769, "open_interest": 260.0, "volume": 75.0, "delta": 0.1625, "gamma": 0.0012, "vega": 0.6442, "theta": -0.2078, "rho": 0.1951, "theo": 14.1814, "change": -2.66, "open": 15.52, "high": 15.55, "low": 14.24, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-08-21T15:52:49", "percent_change": -15.7396, "prev_day_close": 16.9000005722046}, {"option": "WDC261218P00800000", "bid": 339.4, "bid_size": 6.0, "ask": 353.5, "ask_size": 10.0, "iv": 0.745, "open_interest": 33.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0013, "vega": 0.5569, "theta": -0.2302, "rho": -0.9868, "theo": 348.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.76, "last_trade_time": "2026-08-04T12:48:21", "percent_change": 0.0, "prev_day_close": 341.399993896484}, {"option": "WDC261218C00810000", "bid": 9.6, "bid_size": 84.0, "ask": 17.15, "ask_size": 39.0, "iv": 0.7753, "open_interest": 83.0, "volume": 2.0, "delta": 0.1564, "gamma": 0.0012, "vega": 0.6281, "theta": -0.203, "rho": 0.188, "theo": 13.5497, "change": -1.705, "open": 15.37, "high": 15.37, "low": 15.37, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-21T12:02:08", "percent_change": -9.98536, "prev_day_close": 17.0749998092651}, {"option": "WDC261218P00810000", "bid": 350.95, "bid_size": 8.0, "ask": 362.3, "ask_size": 8.0, "iv": 0.7605, "open_interest": 3.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0013, "vega": 0.5368, "theta": -0.2259, "rho": -0.982, "theo": 357.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.54, "last_trade_time": "2026-08-04T12:47:23", "percent_change": 0.0, "prev_day_close": 350.725006103516}, {"option": "WDC261218C00820000", "bid": 9.5, "bid_size": 79.0, "ask": 17.1, "ask_size": 55.0, "iv": 0.7853, "open_interest": 317.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0011, "vega": 0.6122, "theta": -0.1981, "rho": 0.181, "theo": 12.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-17T10:24:19", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "WDC261218P00820000", "bid": 359.95, "bid_size": 18.0, "ask": 371.3, "ask_size": 6.0, "iv": 0.7518, "open_interest": 4.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0013, "vega": 0.5154, "theta": -0.2218, "rho": -0.96, "theo": 366.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.99, "last_trade_time": "2026-08-05T10:05:14", "percent_change": 0.0, "prev_day_close": 360.100006103516}, {"option": "WDC261218C00830000", "bid": 9.65, "bid_size": 46.0, "ask": 16.45, "ask_size": 23.0, "iv": 0.7922, "open_interest": 59.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0011, "vega": 0.5965, "theta": -0.1934, "rho": 0.1744, "theo": 12.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-17T10:24:20", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "WDC261218P00830000", "bid": 369.65, "bid_size": 8.0, "ask": 378.6, "ask_size": 6.0, "iv": 0.7284, "open_interest": 5.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0012, "vega": 0.5001, "theta": -0.2176, "rho": -0.9617, "theo": 376.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.06, "last_trade_time": "2026-08-10T10:39:20", "percent_change": 0.0, "prev_day_close": 369.474990844727}, {"option": "WDC261218C00840000", "bid": 9.25, "bid_size": 104.0, "ask": 15.0, "ask_size": 63.0, "iv": 0.7873, "open_interest": 54.0, "volume": 2.0, "delta": 0.1395, "gamma": 0.0011, "vega": 0.5814, "theta": -0.1888, "rho": 0.1681, "theo": 11.8469, "change": -1.85, "open": 12.6, "high": 12.6, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T10:37:59", "percent_change": -12.892, "prev_day_close": 14.3500003814697}, {"option": "WDC261218P00840000", "bid": 379.25, "bid_size": 6.0, "ask": 388.6, "ask_size": 5.0, "iv": 0.7343, "open_interest": 3.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0012, "vega": 0.4843, "theta": -0.2134, "rho": -0.9535, "theo": 385.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.46, "last_trade_time": "2026-08-10T10:39:19", "percent_change": 0.0, "prev_day_close": 378.900009155273}, {"option": "WDC261218C00850000", "bid": 8.3, "bid_size": 168.0, "ask": 15.45, "ask_size": 177.0, "iv": 0.7935, "open_interest": 411.0, "volume": 5.0, "delta": 0.1344, "gamma": 0.001, "vega": 0.5667, "theta": -0.1842, "rho": 0.1621, "theo": 11.3368, "change": -3.775, "open": 12.1, "high": 12.1, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-21T15:54:17", "percent_change": -27.1095, "prev_day_close": 13.9250001907349}, {"option": "WDC261218P00850000", "bid": 388.45, "bid_size": 6.0, "ask": 397.65, "ask_size": 5.0, "iv": 0.7207, "open_interest": 1.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0012, "vega": 0.464, "theta": -0.2091, "rho": -0.9126, "theo": 395.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.68, "last_trade_time": "2026-07-02T09:44:06", "percent_change": 0.0, "prev_day_close": 388.349990844727}, {"option": "WDC261218C00860000", "bid": 8.2, "bid_size": 40.0, "ask": 14.95, "ask_size": 34.0, "iv": 0.7985, "open_interest": 14.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.001, "vega": 0.5525, "theta": -0.1798, "rho": 0.1564, "theo": 10.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-08-20T13:35:22", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "WDC261218P00860000", "bid": 398.75, "bid_size": 6.0, "ask": 409.5, "ask_size": 6.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0012, "vega": 0.4425, "theta": -0.2057, "rho": -0.8929, "theo": 405.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.99, "last_trade_time": "2026-07-02T10:29:48", "percent_change": 0.0, "prev_day_close": 397.824996948242}, {"option": "WDC261218C00870000", "bid": 8.0, "bid_size": 45.0, "ask": 14.25, "ask_size": 20.0, "iv": 0.8005, "open_interest": 16.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.001, "vega": 0.5386, "theta": -0.1754, "rho": 0.1509, "theo": 10.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-08-20T14:51:37", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "WDC261218P00870000", "bid": 407.6, "bid_size": 5.0, "ask": 417.1, "ask_size": 5.0, "iv": 0.719, "open_interest": 1.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0011, "vega": 0.4231, "theta": -0.202, "rho": -0.864, "theo": 414.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.14, "last_trade_time": "2026-07-06T09:34:26", "percent_change": 0.0, "prev_day_close": 407.324996948242}, {"option": "WDC261218C00880000", "bid": 7.15, "bid_size": 144.0, "ask": 12.65, "ask_size": 80.0, "iv": 0.7874, "open_interest": 38.0, "volume": 1.0, "delta": 0.1202, "gamma": 0.001, "vega": 0.5249, "theta": -0.1711, "rho": 0.1456, "theo": 9.9549, "change": -0.625, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-21T09:59:05", "percent_change": -5.39957, "prev_day_close": 11.5749998092651}, {"option": "WDC261218P00880000", "bid": 415.65, "bid_size": 11.0, "ask": 426.75, "ask_size": 5.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0011, "vega": 0.4007, "theta": -0.1982, "rho": -0.8306, "theo": 424.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.875}, {"option": "WDC261218C00890000", "bid": 7.7, "bid_size": 64.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.7979, "open_interest": 85.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0009, "vega": 0.5113, "theta": -0.167, "rho": 0.1404, "theo": 9.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-08-17T15:19:11", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "WDC261218P00890000", "bid": 425.3, "bid_size": 12.0, "ask": 440.1, "ask_size": 5.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0011, "vega": 0.3828, "theta": -0.1948, "rho": -0.8093, "theo": 434.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.700012207031}, {"option": "WDC261218C00900000", "bid": 6.15, "bid_size": 235.0, "ask": 11.8, "ask_size": 115.0, "iv": 0.7879, "open_interest": 154.0, "volume": 3.0, "delta": 0.1117, "gamma": 0.0009, "vega": 0.4979, "theta": -0.1629, "rho": 0.1354, "theo": 9.1452, "change": -3.05, "open": 11.67, "high": 11.67, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:52:07", "percent_change": -27.6018, "prev_day_close": 11.0499997138977}, {"option": "WDC261218P00900000", "bid": 434.95, "bid_size": 10.0, "ask": 449.5, "ask_size": 6.0, "iv": 0.7442, "open_interest": 4.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0011, "vega": 0.3629, "theta": -0.1916, "rho": -0.787, "theo": 443.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 288.0, "last_trade_time": "2026-06-18T10:32:45", "percent_change": 0.0, "prev_day_close": 434.974990844727}, {"option": "WDC261218C00910000", "bid": 7.3, "bid_size": 6.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.8068, "open_interest": 114.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0009, "vega": 0.4849, "theta": -0.1589, "rho": 0.1306, "theo": 8.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.26, "last_trade_time": "2026-08-17T11:01:30", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "WDC261218P00910000", "bid": 444.65, "bid_size": 10.0, "ask": 458.1, "ask_size": 5.0, "iv": 0.7147, "open_interest": 2.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.001, "vega": 0.3502, "theta": -0.189, "rho": -0.7856, "theo": 453.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.55, "last_trade_time": "2026-06-22T15:54:41", "percent_change": 0.0, "prev_day_close": 446.050003051758}, {"option": "WDC261218C00920000", "bid": 4.1, "bid_size": 78.0, "ask": 12.45, "ask_size": 34.0, "iv": 0.7914, "open_interest": 40.0, "volume": 6.0, "delta": 0.104, "gamma": 0.0009, "vega": 0.4723, "theta": -0.155, "rho": 0.126, "theo": 8.4141, "change": -1.59, "open": 9.66, "high": 9.66, "low": 9.26, "tick": "no_change", "last_trade_price": 9.26, "last_trade_time": "2026-08-21T11:59:10", "percent_change": -14.6544, "prev_day_close": 10.8500003814697}, {"option": "WDC261218P00920000", "bid": 456.75, "bid_size": 6.0, "ask": 465.9, "ask_size": 6.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.001, "vega": 0.3389, "theta": -0.1864, "rho": -0.778, "theo": 463.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.324996948242}, {"option": "WDC261218C00930000", "bid": 6.45, "bid_size": 27.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.8203, "open_interest": 97.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0008, "vega": 0.4602, "theta": -0.1512, "rho": 0.1217, "theo": 8.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-08-17T13:20:47", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "WDC261218P00930000", "bid": 466.55, "bid_size": 5.0, "ask": 477.85, "ask_size": 5.0, "iv": 0.7719, "open_interest": 2.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.001, "vega": 0.3242, "theta": -0.1837, "rho": -0.7135, "theo": 472.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.45, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 464.974990844727}, {"option": "WDC261218C00940000", "bid": 5.9, "bid_size": 52.0, "ask": 10.55, "ask_size": 48.0, "iv": 0.8078, "open_interest": 5.0, "volume": 2.0, "delta": 0.0968, "gamma": 0.0008, "vega": 0.4485, "theta": -0.1475, "rho": 0.1176, "theo": 7.7521, "change": -0.71, "open": 9.76, "high": 9.76, "low": 9.34, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-08-21T11:56:08", "percent_change": -7.06468, "prev_day_close": 10.0500001907349}, {"option": "WDC261218P00940000", "bid": 473.9, "bid_size": 7.0, "ask": 488.3, "ask_size": 5.0, "iv": 0.7249, "open_interest": 3.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.001, "vega": 0.2981, "theta": -0.1802, "rho": -0.6514, "theo": 482.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.05, "last_trade_time": "2026-06-18T13:34:09", "percent_change": 0.0, "prev_day_close": 474.675003051758}, {"option": "WDC261218C00950000", "bid": 5.8, "bid_size": 27.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.8203, "open_interest": 33.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0008, "vega": 0.4371, "theta": -0.1439, "rho": 0.1137, "theo": 7.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-18T09:56:56", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "WDC261218P00950000", "bid": 485.85, "bid_size": 5.0, "ask": 497.2, "ask_size": 5.0, "iv": 0.7594, "open_interest": 2.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.001, "vega": 0.2763, "theta": -0.1786, "rho": -0.6453, "theo": 492.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.1, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 484.399993896484}, {"option": "WDC261218C00960000", "bid": 3.9, "bid_size": 156.0, "ask": 10.65, "ask_size": 90.0, "iv": 0.8032, "open_interest": 34.0, "volume": 2.0, "delta": 0.0902, "gamma": 0.0008, "vega": 0.426, "theta": -0.1404, "rho": 0.1098, "theo": 7.1513, "change": -2.03, "open": 7.72, "high": 7.72, "low": 7.72, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-08-21T14:41:11", "percent_change": -20.8205, "prev_day_close": 9.75000023841858}, {"option": "WDC261218P00960000", "bid": 495.65, "bid_size": 5.0, "ask": 504.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0009, "vega": 0.2624, "theta": -0.1768, "rho": -0.6182, "theo": 502.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.95, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 494.125}, {"option": "WDC261218C00970000", "bid": 3.75, "bid_size": 63.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.8079, "open_interest": 17.0, "volume": 2.0, "delta": 0.0871, "gamma": 0.0008, "vega": 0.415, "theta": -0.1369, "rho": 0.1061, "theo": 6.872, "change": -1.3, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-21T12:02:08", "percent_change": -13.9037, "prev_day_close": 9.34999990463257}, {"option": "WDC261218P00970000", "bid": 503.35, "bid_size": 6.0, "ask": 516.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0009, "vega": 0.2442, "theta": -0.174, "rho": -0.5796, "theo": 512.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.25, "last_trade_time": "2026-06-17T10:47:21", "percent_change": 0.0, "prev_day_close": 503.949996948242}, {"option": "WDC261218C00980000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.8249, "open_interest": 197.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0007, "vega": 0.4042, "theta": -0.1336, "rho": 0.1025, "theo": 6.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-08-17T12:18:10", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "WDC261218P00980000", "bid": 513.2, "bid_size": 6.0, "ask": 527.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0009, "vega": 0.2294, "theta": -0.1704, "rho": -0.5508, "theo": 521.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.15, "last_trade_time": "2026-06-17T10:47:21", "percent_change": 0.0, "prev_day_close": 513.700012207031}, {"option": "WDC261218C01000000", "bid": 2.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.8032, "open_interest": 67.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0007, "vega": 0.3834, "theta": -0.1272, "rho": 0.0956, "theo": 6.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-19T12:40:54", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "WDC261218P01000000", "bid": 535.3, "bid_size": 1.0, "ask": 545.95, "ask_size": 3.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0008, "vega": 0.1925, "theta": -0.1655, "rho": -0.4716, "theo": 541.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 533.25}, {"option": "WDC261218C01020000", "bid": 2.78, "bid_size": 1.0, "ask": 9.75, "ask_size": 1.0, "iv": 0.8253, "open_interest": 27.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0006, "vega": 0.3642, "theta": -0.1211, "rho": 0.0895, "theo": 5.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-19T13:40:37", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "WDC261218P01020000", "bid": 554.6, "bid_size": 1.0, "ask": 567.2, "ask_size": 1.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0008, "vega": 0.1774, "theta": -0.1645, "rho": -0.4447, "theo": 561.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 552.925018310547}, {"option": "WDC261218C01040000", "bid": 1.83, "bid_size": 7.0, "ask": 9.35, "ask_size": 1.0, "iv": 0.8218, "open_interest": 82.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0006, "vega": 0.346, "theta": -0.1152, "rho": 0.0838, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-11T15:21:19", "percent_change": 0.0, "prev_day_close": 6.64999997615814}, {"option": "WDC261218P01040000", "bid": 574.3, "bid_size": 1.0, "ask": 586.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0007, "vega": 0.1399, "theta": -0.1564, "rho": -0.3275, "theo": 581.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 572.575012207031}, {"option": "WDC261218C01060000", "bid": 0.58, "bid_size": 1.0, "ask": 8.95, "ask_size": 1.0, "iv": 0.8114, "open_interest": 53.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0006, "vega": 0.3289, "theta": -0.1098, "rho": 0.0786, "theo": 4.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-18T10:16:32", "percent_change": 0.0, "prev_day_close": 6.39999997615814}, {"option": "WDC261218P01060000", "bid": 592.55, "bid_size": 1.0, "ask": 607.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0006, "vega": 0.1183, "theta": -0.1405, "rho": -0.3012, "theo": 600.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 592.424987792969}, {"option": "WDC261218C01080000", "bid": 2.56, "bid_size": 3.0, "ask": 8.45, "ask_size": 3.0, "iv": 0.8475, "open_interest": 72.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0006, "vega": 0.3126, "theta": -0.1046, "rho": 0.0737, "theo": 4.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-08-17T14:55:06", "percent_change": 0.0, "prev_day_close": 5.93499994277954}, {"option": "WDC261218P01080000", "bid": 612.4, "bid_size": 1.0, "ask": 627.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0006, "vega": 0.0987, "theta": -0.1255, "rho": -0.2637, "theo": 620.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.424987792969}, {"option": "WDC261218C01100000", "bid": 1.05, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8357, "open_interest": 297.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0005, "vega": 0.2968, "theta": -0.0996, "rho": 0.069, "theo": 4.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-18T15:15:40", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "WDC261218P01100000", "bid": 632.35, "bid_size": 3.0, "ask": 645.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0005, "vega": 0.0722, "theta": -0.1055, "rho": -0.137, "theo": 640.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.58, "last_trade_time": "2026-06-22T12:51:30", "percent_change": 0.0, "prev_day_close": 631.075012207031}, {"option": "WDC261218C01120000", "bid": 2.59, "bid_size": 57.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.8059, "open_interest": 324.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0005, "vega": 0.2822, "theta": -0.095, "rho": 0.0648, "theo": 3.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-20T14:51:37", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "WDC261218P01120000", "bid": 652.3, "bid_size": 1.0, "ask": 665.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0751, "rho": -0.1353, "theo": 660.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 653.23, "last_trade_time": "2026-07-29T09:36:31", "percent_change": 0.0, "prev_day_close": 650.050018310547}, {"option": "WDC261218C01140000", "bid": 2.21, "bid_size": 44.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.8045, "open_interest": 179.0, "volume": 2.0, "delta": 0.0498, "gamma": 0.0005, "vega": 0.2686, "theta": -0.0906, "rho": 0.061, "theo": 3.6668, "change": -0.85, "open": 3.8, "high": 3.8, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T10:17:43", "percent_change": -20.4819, "prev_day_close": 4.14999985694885}, {"option": "WDC261218P01140000", "bid": 672.25, "bid_size": 1.0, "ask": 686.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0003, "vega": 0.044, "theta": -0.049, "rho": -0.1024, "theo": 680.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 671.25}, {"option": "WDC261218C01160000", "bid": 2.05, "bid_size": 62.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.8328, "open_interest": 644.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0004, "vega": 0.2556, "theta": -0.0864, "rho": 0.0574, "theo": 3.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-08-20T13:35:22", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "WDC261218P01160000", "bid": 692.25, "bid_size": 3.0, "ask": 706.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0003, "vega": 0.0297, "theta": -0.0318, "rho": -0.0767, "theo": 700.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.1, "last_trade_time": "2026-07-10T14:18:30", "percent_change": 0.0, "prev_day_close": 690.274993896484}, {"option": "WDC270115C00015000", "bid": 439.5, "bid_size": 3.0, "ask": 453.25, "ask_size": 3.0, "iv": 2.9399, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0093, "theta": -0.0071, "rho": 0.0577, "theo": 445.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.25, "last_trade_time": "2026-07-28T10:19:22", "percent_change": 0.0, "prev_day_close": 455.549987792969}, {"option": "WDC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.6579, "open_interest": 2097.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0093, "theta": -0.0071, "rho": -0.0027, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-13T15:25:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "WDC270115C00017500", "bid": 438.2, "bid_size": 3.0, "ask": 450.65, "ask_size": 1.0, "iv": 2.9512, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0103, "theta": -0.0074, "rho": 0.0675, "theo": 442.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 596.45, "last_trade_time": "2026-06-15T09:30:13", "percent_change": 0.0, "prev_day_close": 453.100006103516}, {"option": "WDC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0296, "open_interest": 1411.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0103, "theta": -0.0074, "rho": -0.003, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-21T10:04:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00020000", "bid": 435.8, "bid_size": 3.0, "ask": 448.35, "ask_size": 3.0, "iv": 2.8329, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0112, "theta": -0.0077, "rho": 0.0773, "theo": 440.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.18, "last_trade_time": "2026-07-15T12:31:45", "percent_change": 0.0, "prev_day_close": 450.224990844727}, {"option": "WDC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 20.0, "iv": 1.7076, "open_interest": 577.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0112, "theta": -0.0078, "rho": -0.0032, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:59:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "WDC270115C00022500", "bid": 432.5, "bid_size": 3.0, "ask": 445.9, "ask_size": 3.0, "iv": 2.5827, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.012, "theta": -0.008, "rho": 0.0871, "theo": 437.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.05, "last_trade_time": "2025-10-30T13:42:58", "percent_change": 0.0, "prev_day_close": 447.825012207031}, {"option": "WDC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.742, "open_interest": 84.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.012, "theta": -0.008, "rho": -0.0034, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T10:25:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00025000", "bid": 431.1, "bid_size": 3.0, "ask": 443.3, "ask_size": 1.0, "iv": 2.5999, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0128, "theta": -0.0082, "rho": 0.0969, "theo": 435.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.65, "last_trade_time": "2025-09-02T09:50:42", "percent_change": 0.0, "prev_day_close": 445.375}, {"option": "WDC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6272, "open_interest": 279.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0129, "theta": -0.0083, "rho": -0.0036, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-06T09:42:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00027500", "bid": 428.6, "bid_size": 3.0, "ask": 440.85, "ask_size": 1.0, "iv": 2.4953, "open_interest": 14.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0136, "theta": -0.0085, "rho": 0.1067, "theo": 433.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.15, "last_trade_time": "2025-09-02T10:18:27", "percent_change": 0.0, "prev_day_close": 442.924987792969}, {"option": "WDC270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6446, "open_interest": 426.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0136, "theta": -0.0085, "rho": -0.0038, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T09:30:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WDC270115C00030000", "bid": 425.9, "bid_size": 3.0, "ask": 438.55, "ask_size": 1.0, "iv": 2.396, "open_interest": 49.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0144, "theta": -0.0086, "rho": 0.1166, "theo": 430.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 531.0, "last_trade_time": "2026-07-22T10:29:32", "percent_change": 0.0, "prev_day_close": 440.475006103516}, {"option": "WDC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4354, "open_interest": 99.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0144, "theta": -0.0087, "rho": -0.004, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-07T15:42:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00032500", "bid": 423.4, "bid_size": 4.0, "ask": 436.1, "ask_size": 1.0, "iv": 2.3337, "open_interest": 38.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0151, "theta": -0.0088, "rho": 0.1264, "theo": 428.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.65, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 438.024993896484}, {"option": "WDC270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 1.614, "open_interest": 1221.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0152, "theta": -0.0088, "rho": -0.0041, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "WDC270115C00035000", "bid": 421.0, "bid_size": 5.0, "ask": 433.45, "ask_size": 1.0, "iv": 2.2454, "open_interest": 87.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0159, "theta": -0.009, "rho": 0.1362, "theo": 425.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.31, "last_trade_time": "2026-03-04T10:48:44", "percent_change": 0.0, "prev_day_close": 435.575012207031}, {"option": "WDC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2792, "open_interest": 1053.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0159, "theta": -0.009, "rho": -0.0043, "theo": 0.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T13:03:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00037500", "bid": 418.4, "bid_size": 4.0, "ask": 431.2, "ask_size": 3.0, "iv": 2.1846, "open_interest": 20.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0166, "theta": -0.0092, "rho": 0.1461, "theo": 423.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.0, "last_trade_time": "2026-01-29T09:55:21", "percent_change": 0.0, "prev_day_close": 433.100006103516}, {"option": "WDC270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 1.6419, "open_interest": 89.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0166, "theta": -0.0092, "rho": -0.0045, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-06-15T11:58:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "WDC270115C00040000", "bid": 414.9, "bid_size": 5.0, "ask": 428.8, "ask_size": 3.0, "iv": 2.018, "open_interest": 185.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0173, "theta": -0.0093, "rho": 0.1559, "theo": 420.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 424.55, "last_trade_time": "2026-05-07T10:09:40", "percent_change": 0.0, "prev_day_close": 429.949996948242}, {"option": "WDC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1477, "open_interest": 1054.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0174, "theta": -0.0093, "rho": -0.0047, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T15:22:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00042500", "bid": 413.2, "bid_size": 5.0, "ask": 426.3, "ask_size": 1.0, "iv": 2.0381, "open_interest": 109.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.018, "theta": -0.0094, "rho": 0.1657, "theo": 418.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2025-07-09T11:22:44", "percent_change": 0.0, "prev_day_close": 428.175003051758}, {"option": "WDC270115P00042500", "bid": 0.02, "bid_size": 4.0, "ask": 0.37, "ask_size": 1.0, "iv": 1.6792, "open_interest": 251.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0181, "theta": -0.0095, "rho": -0.0048, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-13T11:24:29", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "WDC270115C00045000", "bid": 411.2, "bid_size": 3.0, "ask": 423.65, "ask_size": 1.0, "iv": 1.991, "open_interest": 342.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0187, "theta": -0.0096, "rho": 0.1756, "theo": 415.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.77, "last_trade_time": "2026-08-19T10:00:45", "percent_change": 0.0, "prev_day_close": 424.375}, {"option": "WDC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.035, "open_interest": 110.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0188, "theta": -0.0096, "rho": -0.005, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-11T09:45:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WDC270115C00047500", "bid": 407.9, "bid_size": 3.0, "ask": 421.35, "ask_size": 1.0, "iv": 1.8744, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0195, "theta": -0.0097, "rho": 0.1854, "theo": 413.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 467.18, "last_trade_time": "2026-05-11T11:02:11", "percent_change": 0.0, "prev_day_close": 423.300003051758}, {"option": "WDC270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9837, "open_interest": 56.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0195, "theta": -0.0098, "rho": -0.0052, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-04-06T10:48:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00050000", "bid": 406.6, "bid_size": 3.0, "ask": 418.85, "ask_size": 1.0, "iv": 1.9311, "open_interest": 88.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0202, "theta": -0.0099, "rho": 0.1952, "theo": 410.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.65, "last_trade_time": "2026-05-07T13:41:50", "percent_change": 0.0, "prev_day_close": 420.800003051758}, {"option": "WDC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9357, "open_interest": 85.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0202, "theta": -0.0099, "rho": -0.0053, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-18T09:57:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "WDC270115C00052500", "bid": 403.9, "bid_size": 3.0, "ask": 416.4, "ask_size": 1.0, "iv": 1.866, "open_interest": 46.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0209, "theta": -0.01, "rho": 0.2051, "theo": 408.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.0, "last_trade_time": "2026-05-01T15:17:04", "percent_change": 0.0, "prev_day_close": 418.399993896484}, {"option": "WDC270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.8945, "open_interest": 60.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.021, "theta": -0.01, "rho": -0.0055, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-04-06T11:52:28", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC270115C00055000", "bid": 401.4, "bid_size": 3.0, "ask": 414.0, "ask_size": 1.0, "iv": 1.8248, "open_interest": 118.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0216, "theta": -0.0102, "rho": 0.2149, "theo": 406.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.95, "last_trade_time": "2026-04-14T12:10:43", "percent_change": 0.0, "prev_day_close": 415.850006103516}, {"option": "WDC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 1.474, "open_interest": 10130.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0217, "theta": -0.0102, "rho": -0.0057, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-07-31T09:30:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WDC270115C00057500", "bid": 399.1, "bid_size": 3.0, "ask": 411.5, "ask_size": 1.0, "iv": 1.7936, "open_interest": 12.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0224, "theta": -0.0103, "rho": 0.2247, "theo": 403.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.02, "last_trade_time": "2026-06-05T13:08:31", "percent_change": 0.0, "prev_day_close": 413.525009155273}, {"option": "WDC270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3906, "open_interest": 91.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0224, "theta": -0.0103, "rho": -0.0059, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-06T09:34:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WDC270115C00060000", "bid": 395.5, "bid_size": 3.0, "ask": 408.95, "ask_size": 1.0, "iv": 1.6501, "open_interest": 843.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0232, "theta": -0.0104, "rho": 0.2346, "theo": 401.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.05, "last_trade_time": "2026-08-18T12:45:41", "percent_change": 0.0, "prev_day_close": 410.875}, {"option": "WDC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.7723, "open_interest": 48.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0232, "theta": -0.0105, "rho": -0.0061, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-04-23T11:25:40", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC270115C00062500", "bid": 394.2, "bid_size": 3.0, "ask": 406.5, "ask_size": 1.0, "iv": 1.713, "open_interest": 15.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.024, "theta": -0.0106, "rho": 0.2444, "theo": 398.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.13, "last_trade_time": "2025-12-24T10:28:14", "percent_change": 0.0, "prev_day_close": 407.949996948242}, {"option": "WDC270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.7354, "open_interest": 435.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.024, "theta": -0.0106, "rho": -0.0063, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-04-06T13:21:34", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC270115C00065000", "bid": 390.8, "bid_size": 3.0, "ask": 404.15, "ask_size": 1.0, "iv": 1.6118, "open_interest": 99.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0248, "theta": -0.0107, "rho": 0.2542, "theo": 396.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-02-02T11:11:50", "percent_change": 0.0, "prev_day_close": 405.574996948242}, {"option": "WDC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 3.0, "iv": 1.3032, "open_interest": 437.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0248, "theta": -0.0108, "rho": -0.0065, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T13:21:54", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "WDC270115C00067500", "bid": 389.5, "bid_size": 3.0, "ask": 401.7, "ask_size": 1.0, "iv": 1.6681, "open_interest": 6.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0256, "theta": -0.0109, "rho": 0.264, "theo": 393.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 600.11, "last_trade_time": "2026-06-25T15:21:04", "percent_change": 0.0, "prev_day_close": 402.400009155273}, {"option": "WDC270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6666, "open_interest": 133.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0256, "theta": -0.0109, "rho": -0.0067, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-04-06T14:02:35", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC270115C00070000", "bid": 386.7, "bid_size": 3.0, "ask": 399.15, "ask_size": 1.0, "iv": 1.605, "open_interest": 100.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0264, "theta": -0.0111, "rho": 0.2738, "theo": 391.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.2, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 401.449996948242}, {"option": "WDC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6343, "open_interest": 69.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0265, "theta": -0.0111, "rho": -0.0069, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T11:17:34", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WDC270115C00072500", "bid": 384.3, "bid_size": 3.0, "ask": 396.95, "ask_size": 3.0, "iv": 1.5962, "open_interest": 91.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0273, "theta": -0.0112, "rho": 0.2836, "theo": 388.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.36, "last_trade_time": "2026-07-06T10:09:51", "percent_change": 0.0, "prev_day_close": 398.125}, {"option": "WDC270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6033, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0274, "theta": -0.0113, "rho": -0.0071, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-06-18T10:02:57", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC270115C00075000", "bid": 381.8, "bid_size": 3.0, "ask": 394.3, "ask_size": 1.0, "iv": 1.5503, "open_interest": 1051.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0282, "theta": -0.0114, "rho": 0.2933, "theo": 386.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.45, "last_trade_time": "2026-04-13T11:31:23", "percent_change": 0.0, "prev_day_close": 395.274993896484}, {"option": "WDC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.5768, "open_interest": 1557.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0283, "theta": -0.0114, "rho": -0.0073, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T12:05:44", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC270115C00077500", "bid": 378.3, "bid_size": 3.0, "ask": 391.95, "ask_size": 3.0, "iv": 1.4539, "open_interest": 9.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0291, "theta": -0.0116, "rho": 0.3031, "theo": 384.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.55, "last_trade_time": "2026-01-09T11:45:55", "percent_change": 0.0, "prev_day_close": 393.925003051758}, {"option": "WDC270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.548, "open_interest": 22.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0292, "theta": -0.0116, "rho": -0.0075, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-18T09:47:14", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC270115C00080000", "bid": 376.9, "bid_size": 3.0, "ask": 389.5, "ask_size": 3.0, "iv": 1.5029, "open_interest": 64.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.03, "theta": -0.0118, "rho": 0.3129, "theo": 381.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.02, "last_trade_time": "2026-07-29T13:12:43", "percent_change": 0.0, "prev_day_close": 390.800003051758}, {"option": "WDC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.169, "open_interest": 23.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0302, "theta": -0.0118, "rho": -0.0078, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-07-16T14:36:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WDC270115C00082500", "bid": 374.5, "bid_size": 3.0, "ask": 387.05, "ask_size": 3.0, "iv": 1.4804, "open_interest": 14.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.031, "theta": -0.012, "rho": 0.3226, "theo": 379.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.44, "last_trade_time": "2026-04-15T15:48:28", "percent_change": 0.0, "prev_day_close": 388.425003051758}, {"option": "WDC270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.4936, "open_interest": 34.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0312, "theta": -0.012, "rho": -0.008, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T12:06:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC270115C00085000", "bid": 371.0, "bid_size": 3.0, "ask": 383.65, "ask_size": 3.0, "iv": 1.3074, "open_interest": 226.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.032, "theta": -0.0122, "rho": 0.3324, "theo": 376.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 507.1, "last_trade_time": "2026-07-09T12:38:17", "percent_change": 0.0, "prev_day_close": 386.875}, {"option": "WDC270115P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.4707, "open_interest": 117.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0321, "theta": -0.0122, "rho": -0.0083, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T09:32:52", "percent_change": 0.0, "prev_day_close": 2.2499999050051}, {"option": "WDC270115C00087500", "bid": 368.6, "bid_size": 3.0, "ask": 382.15, "ask_size": 3.0, "iv": 1.3658, "open_interest": 78.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.033, "theta": -0.0124, "rho": 0.3421, "theo": 374.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.9, "last_trade_time": "2026-07-28T13:58:51", "percent_change": 0.0, "prev_day_close": 382.574996948242}, {"option": "WDC270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.4427, "open_interest": 42.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0331, "theta": -0.0124, "rho": -0.0085, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-05-06T12:17:58", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "WDC270115C00090000", "bid": 365.4, "bid_size": 5.0, "ask": 377.6, "ask_size": 5.0, "iv": 1.0018, "open_interest": 73.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0341, "theta": -0.0126, "rho": 0.3518, "theo": 371.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.5, "last_trade_time": "2026-07-09T12:38:35", "percent_change": 0.0, "prev_day_close": 380.274993896484}, {"option": "WDC270115P00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.61, "ask_size": 5.0, "iv": 1.0745, "open_interest": 19290.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0342, "theta": -0.0126, "rho": -0.0088, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T11:47:35", "percent_change": 0.0, "prev_day_close": 0.319999987259507}, {"option": "WDC270115C00092500", "bid": 364.75, "bid_size": 5.0, "ask": 374.9, "ask_size": 5.0, "iv": 1.2188, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0352, "theta": -0.0128, "rho": 0.3615, "theo": 369.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.27, "last_trade_time": "2026-01-27T12:31:21", "percent_change": 0.0, "prev_day_close": 377.824996948242}, {"option": "WDC270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 103.0, "iv": 1.2212, "open_interest": 313.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0353, "theta": -0.0129, "rho": -0.0091, "theo": 0.4959, "change": -0.79, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:23:49", "percent_change": -85.8696, "prev_day_close": 0.9200000166893}, {"option": "WDC270115C00095000", "bid": 361.1, "bid_size": 5.0, "ask": 374.85, "ask_size": 3.0, "iv": 1.2946, "open_interest": 78.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0363, "theta": -0.0131, "rho": 0.3712, "theo": 366.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.16, "last_trade_time": "2026-07-06T14:47:03", "percent_change": 0.0, "prev_day_close": 375.825012207031}, {"option": "WDC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 6.0, "iv": 1.3753, "open_interest": 39.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0364, "theta": -0.0131, "rho": -0.0094, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-07-16T12:17:52", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "WDC270115C00097500", "bid": 359.35, "bid_size": 5.0, "ask": 370.25, "ask_size": 5.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0375, "theta": -0.0133, "rho": 0.3809, "theo": 364.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 373.600006103516}, {"option": "WDC270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 84.0, "iv": 1.3532, "open_interest": 35.0, "volume": 2.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0376, "theta": -0.0134, "rho": -0.0097, "theo": 0.5196, "change": -2.03, "open": 0.14, "high": 0.22, "low": 0.14, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T12:19:55", "percent_change": -90.2222, "prev_day_close": 2.25}, {"option": "WDC270115C00100000", "bid": 357.3, "bid_size": 5.0, "ask": 367.6, "ask_size": 6.0, "iv": 1.1594, "open_interest": 101.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0387, "theta": -0.0136, "rho": 0.3906, "theo": 362.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.92, "last_trade_time": "2026-08-14T09:46:12", "percent_change": 0.0, "prev_day_close": 371.324996948242}, {"option": "WDC270115P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.9768, "open_interest": 103.0, "volume": 2.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0388, "theta": -0.0136, "rho": -0.0101, "theo": 0.5325, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T12:25:28", "percent_change": -29.4118, "prev_day_close": 0.254999999888241}, {"option": "WDC270115C00105000", "bid": 352.4, "bid_size": 5.0, "ask": 364.7, "ask_size": 5.0, "iv": 1.2623, "open_interest": 53.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0413, "theta": -0.0142, "rho": 0.4099, "theo": 357.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.51, "last_trade_time": "2026-08-07T11:07:45", "percent_change": 0.0, "prev_day_close": 366.100006103516}, {"option": "WDC270115P00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.9355, "open_interest": 1599.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.0414, "theta": -0.0142, "rho": -0.0108, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "WDC270115C00110000", "bid": 347.4, "bid_size": 3.0, "ask": 360.0, "ask_size": 3.0, "iv": 1.2306, "open_interest": 100.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.0442, "theta": -0.0148, "rho": 0.4291, "theo": 352.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.27, "last_trade_time": "2026-08-18T10:54:41", "percent_change": 0.0, "prev_day_close": 361.900009155273}, {"option": "WDC270115P00110000", "bid": 0.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.1052, "open_interest": 302.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.0442, "theta": -0.0148, "rho": -0.0116, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-13T10:59:59", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "WDC270115C00115000", "bid": 341.7, "bid_size": 5.0, "ask": 355.25, "ask_size": 6.0, "iv": 1.1596, "open_interest": 35.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0472, "theta": -0.0155, "rho": 0.4482, "theo": 347.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 415.75, "last_trade_time": "2026-07-24T10:18:54", "percent_change": 0.0, "prev_day_close": 356.350006103516}, {"option": "WDC270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 6.0, "iv": 1.0504, "open_interest": 137.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0474, "theta": -0.0155, "rho": -0.0124, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-06T11:13:23", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "WDC270115C00120000", "bid": 337.3, "bid_size": 8.0, "ask": 350.45, "ask_size": 5.0, "iv": 1.1587, "open_interest": 112.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0506, "theta": -0.0162, "rho": 0.4673, "theo": 342.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 420.76, "last_trade_time": "2026-07-02T15:40:36", "percent_change": 0.0, "prev_day_close": 351.574996948242}, {"option": "WDC270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8714, "open_interest": 469.0, "volume": 4.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0508, "theta": -0.0163, "rho": -0.0134, "theo": 0.6659, "change": 0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:53:46", "percent_change": 42.8571, "prev_day_close": 0.349999994039536}, {"option": "WDC270115C00125000", "bid": 331.7, "bid_size": 5.0, "ask": 345.6, "ask_size": 3.0, "iv": 1.0929, "open_interest": 330.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0544, "theta": -0.0171, "rho": 0.4862, "theo": 337.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.97, "last_trade_time": "2026-07-06T14:52:26", "percent_change": 0.0, "prev_day_close": 346.774993896484}, {"option": "WDC270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.9432, "open_interest": 415.0, "volume": 5.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0547, "theta": -0.0172, "rho": -0.0144, "theo": 0.7104, "change": 0.355, "open": 1.07, "high": 1.1, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:06:09", "percent_change": 47.651, "prev_day_close": 0.745000004768372}, {"option": "WDC270115C00130000", "bid": 327.3, "bid_size": 5.0, "ask": 339.15, "ask_size": 5.0, "iv": 1.0016, "open_interest": 62.0, "volume": 7.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0585, "theta": -0.018, "rho": 0.5049, "theo": 332.7943, "change": -3.9, "open": 338.4, "high": 338.4, "low": 338.4, "tick": "down", "last_trade_price": 338.4, "last_trade_time": "2026-08-21T13:20:06", "percent_change": -1.13935, "prev_day_close": 342.300003051758}, {"option": "WDC270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 14.0, "iv": 0.949, "open_interest": 151.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.059, "theta": -0.0181, "rho": -0.0156, "theo": 0.7609, "change": 0.225, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T12:06:09", "percent_change": 22.6131, "prev_day_close": 0.995000004768372}, {"option": "WDC270115C00135000", "bid": 324.0, "bid_size": 5.0, "ask": 333.8, "ask_size": 5.0, "iv": 1.0393, "open_interest": 63.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.063, "theta": -0.019, "rho": 0.5236, "theo": 327.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.75, "last_trade_time": "2026-07-07T10:23:10", "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "WDC270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 11.0, "iv": 0.8503, "open_interest": 357.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0633, "theta": -0.0192, "rho": -0.017, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-08-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "WDC270115C00140000", "bid": 317.5, "bid_size": 3.0, "ask": 331.05, "ask_size": 3.0, "iv": 1.0371, "open_interest": 49.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.068, "theta": -0.0202, "rho": 0.542, "theo": 323.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.48, "last_trade_time": "2026-06-11T10:30:15", "percent_change": 0.0, "prev_day_close": 332.224990844727}, {"option": "WDC270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 1.0, "iv": 0.9018, "open_interest": 277.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0682, "theta": -0.0203, "rho": -0.0184, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-13T11:17:19", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "WDC270115C00145000", "bid": 313.7, "bid_size": 1.0, "ask": 326.05, "ask_size": 1.0, "iv": 1.0503, "open_interest": 53.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0734, "theta": -0.0215, "rho": 0.5603, "theo": 318.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.24, "last_trade_time": "2026-07-07T11:47:16", "percent_change": 0.0, "prev_day_close": 326.625}, {"option": "WDC270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.8414, "open_interest": 71.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0736, "theta": -0.0216, "rho": -0.0201, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-07T10:01:55", "percent_change": 0.0, "prev_day_close": 0.865000018849969}, {"option": "WDC270115C00150000", "bid": 310.4, "bid_size": 1.0, "ask": 321.3, "ask_size": 1.0, "iv": 1.0827, "open_interest": 270.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.0794, "theta": -0.0229, "rho": 0.5784, "theo": 313.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.36, "last_trade_time": "2026-08-19T13:34:29", "percent_change": 0.0, "prev_day_close": 321.824996948242}, {"option": "WDC270115P00150000", "bid": 0.03, "bid_size": 6.0, "ask": 1.42, "ask_size": 6.0, "iv": 0.8308, "open_interest": 433.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0001, "vega": 0.0797, "theta": -0.0231, "rho": -0.0219, "theo": 1.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T09:30:17", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "WDC270115C00155000", "bid": 303.0, "bid_size": 3.0, "ask": 316.6, "ask_size": 3.0, "iv": 0.9754, "open_interest": 153.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.086, "theta": -0.0245, "rho": 0.5962, "theo": 308.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.42, "last_trade_time": "2026-05-14T09:43:43", "percent_change": 0.0, "prev_day_close": 317.924987792969}, {"option": "WDC270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.812, "open_interest": 61.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0001, "vega": 0.0865, "theta": -0.0247, "rho": -0.0241, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T09:44:22", "percent_change": 0.0, "prev_day_close": 1.07500005699694}, {"option": "WDC270115C00160000", "bid": 298.8, "bid_size": 1.0, "ask": 311.95, "ask_size": 1.0, "iv": 0.984, "open_interest": 198.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.0934, "theta": -0.0263, "rho": 0.6138, "theo": 303.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.47, "last_trade_time": "2026-08-07T09:46:21", "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "WDC270115P00160000", "bid": 0.27, "bid_size": 4.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.8345, "open_interest": 1568.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.0942, "theta": -0.0264, "rho": -0.0264, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-11T12:29:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "WDC270115C00165000", "bid": 293.7, "bid_size": 3.0, "ask": 307.05, "ask_size": 1.0, "iv": 0.952, "open_interest": 120.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.1015, "theta": -0.0282, "rho": 0.631, "theo": 299.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.25, "last_trade_time": "2026-07-30T10:00:55", "percent_change": 0.0, "prev_day_close": 308.325012207031}, {"option": "WDC270115P00165000", "bid": 0.55, "bid_size": 5.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.8381, "open_interest": 266.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.102, "theta": -0.0284, "rho": -0.029, "theo": 1.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:41:49", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "WDC270115C00170000", "bid": 289.85, "bid_size": 5.0, "ask": 302.3, "ask_size": 3.0, "iv": 0.9648, "open_interest": 74.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.1103, "theta": -0.0304, "rho": 0.6479, "theo": 294.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.4, "last_trade_time": "2026-06-22T15:40:52", "percent_change": 0.0, "prev_day_close": 303.525009155273}, {"option": "WDC270115P00170000", "bid": 0.5, "bid_size": 19.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.8003, "open_interest": 159.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1107, "theta": -0.0306, "rho": -0.0319, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-04T13:11:25", "percent_change": 0.0, "prev_day_close": 2.02999999932945}, {"option": "WDC270115C00175000", "bid": 284.9, "bid_size": 5.0, "ask": 295.25, "ask_size": 5.0, "iv": 0.8702, "open_interest": 59.0, "volume": 1.0, "delta": 0.9849, "gamma": 0.0002, "vega": 0.1198, "theta": -0.0327, "rho": 0.6645, "theo": 289.4982, "change": -3.2, "open": 295.85, "high": 295.85, "low": 295.85, "tick": "down", "last_trade_price": 295.85, "last_trade_time": "2026-08-21T14:42:43", "percent_change": -1.07006, "prev_day_close": 299.050003051758}, {"option": "WDC270115P00175000", "bid": 0.36, "bid_size": 40.0, "ask": 2.66, "ask_size": 14.0, "iv": 0.8116, "open_interest": 132.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.1203, "theta": -0.0329, "rho": -0.0352, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-07-28T14:22:01", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "WDC270115C00180000", "bid": 279.7, "bid_size": 1.0, "ask": 291.3, "ask_size": 5.0, "iv": 0.8699, "open_interest": 138.0, "volume": 1.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.1303, "theta": -0.0353, "rho": 0.6807, "theo": 284.7659, "change": -2.93, "open": 291.12, "high": 291.12, "low": 291.12, "tick": "down", "last_trade_price": 291.12, "last_trade_time": "2026-08-21T14:42:43", "percent_change": -0.99643, "prev_day_close": 294.050003051758}, {"option": "WDC270115P00180000", "bid": 1.1, "bid_size": 6.0, "ask": 3.25, "ask_size": 11.0, "iv": 0.8423, "open_interest": 564.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0002, "vega": 0.1309, "theta": -0.0355, "rho": -0.0388, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-08-11T14:43:32", "percent_change": 0.0, "prev_day_close": 2.30500009655952}, {"option": "WDC270115C00185000", "bid": 275.5, "bid_size": 3.0, "ask": 288.15, "ask_size": 3.0, "iv": 0.9168, "open_interest": 120.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.1418, "theta": -0.0381, "rho": 0.6964, "theo": 280.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.04, "last_trade_time": "2026-07-27T12:10:23", "percent_change": 0.0, "prev_day_close": 289.649993896484}, {"option": "WDC270115P00185000", "bid": 0.59, "bid_size": 59.0, "ask": 3.05, "ask_size": 13.0, "iv": 0.7944, "open_interest": 268.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.1429, "theta": -0.0384, "rho": -0.0428, "theo": 2.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-08-19T12:08:55", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "WDC270115C00190000", "bid": 271.0, "bid_size": 1.0, "ask": 283.45, "ask_size": 1.0, "iv": 0.9082, "open_interest": 74.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0002, "vega": 0.1542, "theta": -0.0412, "rho": 0.7116, "theo": 275.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-07-29T14:02:03", "percent_change": 0.0, "prev_day_close": 284.300003051758}, {"option": "WDC270115P00190000", "bid": 1.02, "bid_size": 3.0, "ask": 3.25, "ask_size": 4.0, "iv": 0.796, "open_interest": 91.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.1549, "theta": -0.0415, "rho": -0.0472, "theo": 2.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-19T13:12:31", "percent_change": 0.0, "prev_day_close": 1.86999997496605}, {"option": "WDC270115C00195000", "bid": 265.65, "bid_size": 6.0, "ask": 276.55, "ask_size": 6.0, "iv": 0.8229, "open_interest": 67.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.1673, "theta": -0.0445, "rho": 0.7264, "theo": 270.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.3, "last_trade_time": "2026-06-05T13:10:26", "percent_change": 0.0, "prev_day_close": 279.024993896484}, {"option": "WDC270115P00195000", "bid": 1.08, "bid_size": 54.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.7704, "open_interest": 151.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0002, "vega": 0.1679, "theta": -0.0448, "rho": -0.0522, "theo": 2.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-08-20T10:49:09", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "WDC270115C00200000", "bid": 261.2, "bid_size": 12.0, "ask": 272.2, "ask_size": 40.0, "iv": 0.8284, "open_interest": 416.0, "volume": 17.0, "delta": 0.9745, "gamma": 0.0003, "vega": 0.1814, "theta": -0.0481, "rho": 0.7407, "theo": 266.0884, "change": -3.665, "open": 269.0, "high": 271.96, "low": 269.0, "tick": "up", "last_trade_price": 271.96, "last_trade_time": "2026-08-21T13:20:06", "percent_change": -1.32971, "prev_day_close": 275.625}, {"option": "WDC270115P00200000", "bid": 1.73, "bid_size": 78.0, "ask": 3.65, "ask_size": 60.0, "iv": 0.7887, "open_interest": 755.0, "volume": 23.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.1822, "theta": -0.0484, "rho": -0.0575, "theo": 2.8184, "change": -0.19, "open": 2.74, "high": 2.99, "low": 2.65, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T15:47:17", "percent_change": -6.37584, "prev_day_close": 2.98000001907349}, {"option": "WDC270115C00210000", "bid": 252.75, "bid_size": 6.0, "ask": 265.1, "ask_size": 6.0, "iv": 0.8728, "open_interest": 53.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0003, "vega": 0.2128, "theta": -0.0559, "rho": 0.7675, "theo": 256.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.06, "last_trade_time": "2026-07-15T12:05:42", "percent_change": 0.0, "prev_day_close": 265.300003051758}, {"option": "WDC270115P00210000", "bid": 2.35, "bid_size": 35.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.7832, "open_interest": 445.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0003, "vega": 0.214, "theta": -0.0563, "rho": -0.0698, "theo": 3.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-18T12:29:02", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "WDC270115C00220000", "bid": 243.2, "bid_size": 3.0, "ask": 253.7, "ask_size": 4.0, "iv": 0.8042, "open_interest": 260.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0004, "vega": 0.2473, "theta": -0.0647, "rho": 0.792, "theo": 247.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.95, "last_trade_time": "2026-07-13T13:16:13", "percent_change": 0.0, "prev_day_close": 256.425003051758}, {"option": "WDC270115P00220000", "bid": 1.97, "bid_size": 5.0, "ask": 6.15, "ask_size": 6.0, "iv": 0.7731, "open_interest": 280.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0004, "vega": 0.2486, "theta": -0.0652, "rho": -0.0842, "theo": 4.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-18T15:17:40", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "WDC270115C00230000", "bid": 235.25, "bid_size": 6.0, "ask": 244.85, "ask_size": 12.0, "iv": 0.8126, "open_interest": 303.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0004, "vega": 0.2854, "theta": -0.0744, "rho": 0.814, "theo": 239.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.52, "last_trade_time": "2026-08-17T09:30:34", "percent_change": 0.0, "prev_day_close": 248.025001525879}, {"option": "WDC270115P00230000", "bid": 3.75, "bid_size": 41.0, "ask": 5.95, "ask_size": 8.0, "iv": 0.7637, "open_interest": 260.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0004, "vega": 0.2874, "theta": -0.075, "rho": -0.1007, "theo": 5.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-08-20T12:25:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "WDC270115C00240000", "bid": 226.35, "bid_size": 6.0, "ask": 236.3, "ask_size": 9.0, "iv": 0.8043, "open_interest": 303.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0005, "vega": 0.3258, "theta": -0.0848, "rho": 0.8336, "theo": 230.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.75, "last_trade_time": "2026-08-03T14:48:53", "percent_change": 0.0, "prev_day_close": 238.825004577637}, {"option": "WDC270115P00240000", "bid": 4.5, "bid_size": 143.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.7706, "open_interest": 108.0, "volume": 3.0, "delta": -0.0554, "gamma": 0.0005, "vega": 0.3271, "theta": -0.0855, "rho": -0.1193, "theo": 6.4163, "change": -0.25, "open": 6.3, "high": 6.45, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T14:04:42", "percent_change": -3.81679, "prev_day_close": 6.54999995231628}, {"option": "WDC270115C00250000", "bid": 217.75, "bid_size": 10.0, "ask": 227.7, "ask_size": 9.0, "iv": 0.7963, "open_interest": 303.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0006, "vega": 0.3686, "theta": -0.0958, "rho": 0.8508, "theo": 221.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.0, "last_trade_time": "2026-08-17T10:57:39", "percent_change": 0.0, "prev_day_close": 230.375}, {"option": "WDC270115P00250000", "bid": 6.25, "bid_size": 97.0, "ask": 8.4, "ask_size": 43.0, "iv": 0.7619, "open_interest": 480.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.0006, "vega": 0.3712, "theta": -0.0966, "rho": -0.14, "theo": 7.7333, "change": 0.235, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-08-21T10:11:54", "percent_change": 3.10231, "prev_day_close": 7.57499980926514}, {"option": "WDC270115C00260000", "bid": 209.0, "bid_size": 12.0, "ask": 221.35, "ask_size": 40.0, "iv": 0.8099, "open_interest": 220.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0006, "vega": 0.4131, "theta": -0.1072, "rho": 0.8654, "theo": 213.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.18, "last_trade_time": "2026-08-19T14:38:56", "percent_change": 0.0, "prev_day_close": 221.825004577637}, {"option": "WDC270115P00260000", "bid": 6.0, "bid_size": 64.0, "ask": 10.95, "ask_size": 18.0, "iv": 0.7522, "open_interest": 818.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0006, "vega": 0.4147, "theta": -0.1082, "rho": -0.1627, "theo": 9.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-08-20T12:25:01", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "WDC270115C00270000", "bid": 202.85, "bid_size": 6.0, "ask": 210.9, "ask_size": 82.0, "iv": 0.8011, "open_interest": 773.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0007, "vega": 0.4582, "theta": -0.1189, "rho": 0.8781, "theo": 205.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.12, "last_trade_time": "2026-08-07T12:07:08", "percent_change": 0.0, "prev_day_close": 214.324996948242}, {"option": "WDC270115P00270000", "bid": 8.45, "bid_size": 132.0, "ask": 12.5, "ask_size": 69.0, "iv": 0.7592, "open_interest": 231.0, "volume": 12.0, "delta": -0.0864, "gamma": 0.0007, "vega": 0.4606, "theta": -0.12, "rho": -0.1873, "theo": 10.9179, "change": -0.87, "open": 10.4, "high": 10.4, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-21T12:26:24", "percent_change": -7.90909, "prev_day_close": 11.0}, {"option": "WDC270115C00280000", "bid": 194.7, "bid_size": 10.0, "ask": 204.0, "ask_size": 22.0, "iv": 0.8047, "open_interest": 259.0, "volume": 2.0, "delta": 0.9037, "gamma": 0.0008, "vega": 0.5047, "theta": -0.1307, "rho": 0.8881, "theo": 197.4159, "change": -3.485, "open": 202.59, "high": 202.59, "low": 202.59, "tick": "down", "last_trade_price": 202.59, "last_trade_time": "2026-08-21T11:49:55", "percent_change": -1.69113, "prev_day_close": 206.074996948242}, {"option": "WDC270115P00280000", "bid": 10.35, "bid_size": 80.0, "ask": 15.25, "ask_size": 97.0, "iv": 0.7672, "open_interest": 1025.0, "volume": 5.0, "delta": -0.0984, "gamma": 0.0008, "vega": 0.5074, "theta": -0.1319, "rho": -0.2135, "theo": 12.7926, "change": -0.65, "open": 12.25, "high": 12.25, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-21T15:46:54", "percent_change": -5.09804, "prev_day_close": 12.75}, {"option": "WDC270115C00290000", "bid": 186.45, "bid_size": 6.0, "ask": 195.45, "ask_size": 27.0, "iv": 0.7887, "open_interest": 398.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0008, "vega": 0.5507, "theta": -0.1425, "rho": 0.8963, "theo": 189.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.45, "last_trade_time": "2026-07-31T13:41:55", "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "WDC270115P00290000", "bid": 13.2, "bid_size": 5.0, "ask": 15.95, "ask_size": 13.0, "iv": 0.76, "open_interest": 694.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0008, "vega": 0.5535, "theta": -0.1439, "rho": -0.2418, "theo": 14.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-19T10:07:17", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "WDC270115C00300000", "bid": 178.8, "bid_size": 12.0, "ask": 187.35, "ask_size": 202.0, "iv": 0.7801, "open_interest": 356.0, "volume": 3.0, "delta": 0.8778, "gamma": 0.0009, "vega": 0.5969, "theta": -0.1542, "rho": 0.9023, "theo": 182.0578, "change": -5.8, "open": 184.75, "high": 184.75, "low": 184.75, "tick": "no_change", "last_trade_price": 184.75, "last_trade_time": "2026-08-21T09:54:57", "percent_change": -3.04382, "prev_day_close": 190.550003051758}, {"option": "WDC270115P00300000", "bid": 14.35, "bid_size": 6.0, "ask": 19.15, "ask_size": 6.0, "iv": 0.7571, "open_interest": 435.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0009, "vega": 0.6007, "theta": -0.1558, "rho": -0.2712, "theo": 17.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-20T12:20:44", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "WDC270115C00310000", "bid": 170.6, "bid_size": 6.0, "ask": 180.0, "ask_size": 9.0, "iv": 0.7709, "open_interest": 79.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.001, "vega": 0.643, "theta": -0.1658, "rho": 0.9059, "theo": 174.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.1, "last_trade_time": "2026-08-20T13:00:46", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "WDC270115P00310000", "bid": 16.8, "bid_size": 10.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.7574, "open_interest": 113.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.001, "vega": 0.6461, "theta": -0.1677, "rho": -0.3026, "theo": 19.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-19T11:23:57", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "WDC270115C00320000", "bid": 164.6, "bid_size": 6.0, "ask": 173.4, "ask_size": 12.0, "iv": 0.7811, "open_interest": 128.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0011, "vega": 0.6876, "theta": -0.1771, "rho": 0.9082, "theo": 167.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.65, "last_trade_time": "2026-08-20T13:00:47", "percent_change": 0.0, "prev_day_close": 175.674995422363}, {"option": "WDC270115P00320000", "bid": 17.3, "bid_size": 111.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.7236, "open_interest": 268.0, "volume": 29.0, "delta": -0.1533, "gamma": 0.0011, "vega": 0.6908, "theta": -0.1791, "rho": -0.3352, "theo": 22.2203, "change": -0.15, "open": 21.06, "high": 21.95, "low": 21.06, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-21T10:07:13", "percent_change": -0.678735, "prev_day_close": 22.1000003814697}, {"option": "WDC270115C00330000", "bid": 156.9, "bid_size": 6.0, "ask": 166.05, "ask_size": 16.0, "iv": 0.7706, "open_interest": 130.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0011, "vega": 0.7317, "theta": -0.1882, "rho": 0.908, "theo": 160.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.31, "last_trade_time": "2026-08-18T15:12:37", "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "WDC270115P00330000", "bid": 20.15, "bid_size": 121.0, "ask": 27.05, "ask_size": 58.0, "iv": 0.737, "open_interest": 821.0, "volume": 2.0, "delta": -0.1687, "gamma": 0.0011, "vega": 0.7366, "theta": -0.1904, "rho": -0.3688, "theo": 25.0905, "change": -1.75, "open": 23.15, "high": 23.15, "low": 23.15, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-21T09:30:00", "percent_change": -7.02811, "prev_day_close": 24.8999996185303}, {"option": "WDC270115C00340000", "bid": 151.4, "bid_size": 44.0, "ask": 158.85, "ask_size": 174.0, "iv": 0.7831, "open_interest": 494.0, "volume": 97.0, "delta": 0.8185, "gamma": 0.0012, "vega": 0.7746, "theta": -0.1988, "rho": 0.9059, "theo": 153.7493, "change": -5.45, "open": 157.9, "high": 158.5, "low": 156.5, "tick": "no_change", "last_trade_price": 156.5, "last_trade_time": "2026-08-21T15:40:16", "percent_change": -3.36523, "prev_day_close": 161.949996948242}, {"option": "WDC270115P00340000", "bid": 23.25, "bid_size": 138.0, "ask": 31.15, "ask_size": 76.0, "iv": 0.7431, "open_interest": 258.0, "volume": 4.0, "delta": -0.1845, "gamma": 0.0012, "vega": 0.7778, "theta": -0.2013, "rho": -0.4034, "theo": 28.1797, "change": -0.68, "open": 28.25, "high": 28.25, "low": 27.02, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-08-21T12:48:40", "percent_change": -2.43727, "prev_day_close": 27.8999996185303}, {"option": "WDC270115C00350000", "bid": 143.4, "bid_size": 6.0, "ask": 152.9, "ask_size": 30.0, "iv": 0.7663, "open_interest": 147.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0013, "vega": 0.8155, "theta": -0.2091, "rho": 0.9024, "theo": 147.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.25, "last_trade_time": "2026-08-19T09:53:24", "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "WDC270115P00350000", "bid": 30.05, "bid_size": 20.0, "ask": 34.1, "ask_size": 196.0, "iv": 0.7614, "open_interest": 1361.0, "volume": 21.0, "delta": -0.2009, "gamma": 0.0013, "vega": 0.819, "theta": -0.2119, "rho": -0.4398, "theo": 31.4843, "change": -0.545, "open": 30.15, "high": 30.78, "low": 30.15, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-08-21T15:51:43", "percent_change": -1.73982, "prev_day_close": 31.3249998092651}, {"option": "WDC270115C00360000", "bid": 135.45, "bid_size": 68.0, "ask": 146.4, "ask_size": 93.0, "iv": 0.7538, "open_interest": 413.0, "volume": 9.0, "delta": 0.7857, "gamma": 0.0013, "vega": 0.855, "theta": -0.219, "rho": 0.8969, "theo": 140.8422, "change": -3.54, "open": 145.08, "high": 145.44, "low": 145.04, "tick": "down", "last_trade_price": 145.16, "last_trade_time": "2026-08-21T11:11:46", "percent_change": -2.38063, "prev_day_close": 148.699996948242}, {"option": "WDC270115P00360000", "bid": 33.75, "bid_size": 1.0, "ask": 38.65, "ask_size": 109.0, "iv": 0.7665, "open_interest": 182.0, "volume": 11.0, "delta": -0.2178, "gamma": 0.0014, "vega": 0.8602, "theta": -0.222, "rho": -0.4766, "theo": 35.0264, "change": -1.22, "open": 35.0, "high": 35.0, "low": 33.48, "tick": "down", "last_trade_price": 33.48, "last_trade_time": "2026-08-21T13:58:26", "percent_change": -3.51585, "prev_day_close": 34.7000007629394}, {"option": "WDC270115C00370000", "bid": 131.55, "bid_size": 10.0, "ask": 140.35, "ask_size": 53.0, "iv": 0.7652, "open_interest": 125.0, "volume": 1.0, "delta": 0.7688, "gamma": 0.0014, "vega": 0.8926, "theta": -0.2283, "rho": 0.8896, "theo": 134.7422, "change": -4.635, "open": 138.64, "high": 138.64, "low": 138.64, "tick": "down", "last_trade_price": 138.64, "last_trade_time": "2026-08-21T11:11:16", "percent_change": -3.23504, "prev_day_close": 143.275001525879}, {"option": "WDC270115P00370000", "bid": 37.4, "bid_size": 1.0, "ask": 42.1, "ask_size": 88.0, "iv": 0.7625, "open_interest": 161.0, "volume": 1.0, "delta": -0.2352, "gamma": 0.0014, "vega": 0.8963, "theta": -0.2317, "rho": -0.5136, "theo": 38.8271, "change": 0.4, "open": 38.4, "high": 38.4, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-21T10:43:33", "percent_change": 1.05263, "prev_day_close": 38.0}, {"option": "WDC270115C00380000", "bid": 126.1, "bid_size": 20.0, "ask": 133.9, "ask_size": 57.0, "iv": 0.7629, "open_interest": 234.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0014, "vega": 0.9276, "theta": -0.2371, "rho": 0.8815, "theo": 128.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.37, "last_trade_time": "2026-08-18T11:10:40", "percent_change": 0.0, "prev_day_close": 136.724998474121}, {"option": "WDC270115P00380000", "bid": 41.35, "bid_size": 1.0, "ask": 46.2, "ask_size": 126.0, "iv": 0.7618, "open_interest": 719.0, "volume": 39.0, "delta": -0.2524, "gamma": 0.0015, "vega": 0.9316, "theta": -0.2408, "rho": -0.552, "theo": 42.7639, "change": -0.9, "open": 42.4, "high": 42.4, "low": 40.85, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-21T15:44:37", "percent_change": -2.12265, "prev_day_close": 42.4000015258789}, {"option": "WDC270115C00390000", "bid": 118.8, "bid_size": 25.0, "ask": 128.15, "ask_size": 57.0, "iv": 0.7526, "open_interest": 202.0, "volume": 1.0, "delta": 0.7341, "gamma": 0.0015, "vega": 0.9606, "theta": -0.2454, "rho": 0.8718, "theo": 123.2002, "change": -3.425, "open": 127.55, "high": 127.55, "low": 127.55, "tick": "down", "last_trade_price": 127.55, "last_trade_time": "2026-08-21T11:11:21", "percent_change": -2.615, "prev_day_close": 130.975002288818}, {"option": "WDC270115P00390000", "bid": 45.5, "bid_size": 1.0, "ask": 50.2, "ask_size": 117.0, "iv": 0.7592, "open_interest": 380.0, "volume": 1.0, "delta": -0.2702, "gamma": 0.0015, "vega": 0.965, "theta": -0.2494, "rho": -0.5899, "theo": 46.9679, "change": -1.0, "open": 45.8, "high": 45.8, "low": 45.8, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-08-21T12:45:27", "percent_change": -2.13675, "prev_day_close": 46.7999992370606}, {"option": "WDC270115C00400000", "bid": 115.0, "bid_size": 56.0, "ask": 122.65, "ask_size": 147.0, "iv": 0.7595, "open_interest": 1500.0, "volume": 2.0, "delta": 0.7165, "gamma": 0.0016, "vega": 0.9913, "theta": -0.253, "rho": 0.8604, "theo": 117.7879, "change": -4.125, "open": 123.0, "high": 123.0, "low": 121.1, "tick": "down", "last_trade_price": 121.1, "last_trade_time": "2026-08-21T12:34:52", "percent_change": -3.29407, "prev_day_close": 125.225002288818}, {"option": "WDC270115P00400000", "bid": 49.8, "bid_size": 1.0, "ask": 53.7, "ask_size": 64.0, "iv": 0.7529, "open_interest": 1344.0, "volume": 16.0, "delta": -0.2881, "gamma": 0.0016, "vega": 0.995, "theta": -0.2573, "rho": -0.6277, "theo": 51.3923, "change": -1.1, "open": 52.0, "high": 52.0, "low": 50.2, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-08-21T13:11:56", "percent_change": -2.14425, "prev_day_close": 51.3000011444092}, {"option": "WDC270115C00410000", "bid": 107.5, "bid_size": 32.0, "ask": 117.65, "ask_size": 18.0, "iv": 0.7489, "open_interest": 725.0, "volume": 7.0, "delta": 0.6987, "gamma": 0.0016, "vega": 1.0193, "theta": -0.26, "rho": 0.8483, "theo": 112.5183, "change": -2.88, "open": 115.65, "high": 117.55, "low": 115.58, "tick": "down", "last_trade_price": 117.07, "last_trade_time": "2026-08-21T11:13:54", "percent_change": -2.401, "prev_day_close": 119.950000762939}, {"option": "WDC270115P00410000", "bid": 53.1, "bid_size": 174.0, "ask": 57.75, "ask_size": 22.0, "iv": 0.7425, "open_interest": 697.0, "volume": 5.0, "delta": -0.3062, "gamma": 0.0016, "vega": 1.0224, "theta": -0.2647, "rho": -0.666, "theo": 56.025, "change": -2.335, "open": 55.05, "high": 55.05, "low": 54.2, "tick": "up", "last_trade_price": 54.34, "last_trade_time": "2026-08-21T12:24:24", "percent_change": -4.11998, "prev_day_close": 56.6749992370606}, {"option": "WDC270115C00420000", "bid": 103.0, "bid_size": 16.0, "ask": 112.4, "ask_size": 11.0, "iv": 0.7498, "open_interest": 428.0, "volume": 8.0, "delta": 0.6809, "gamma": 0.0016, "vega": 1.0446, "theta": -0.2664, "rho": 0.8356, "theo": 107.4858, "change": -1.845, "open": 111.0, "high": 113.37, "low": 111.0, "tick": "down", "last_trade_price": 113.13, "last_trade_time": "2026-08-21T11:44:43", "percent_change": -1.6047, "prev_day_close": 114.974998474121}, {"option": "WDC270115P00420000", "bid": 56.0, "bid_size": 16.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.7323, "open_interest": 293.0, "volume": 36.0, "delta": -0.3244, "gamma": 0.0017, "vega": 1.0478, "theta": -0.2714, "rho": -0.7054, "theo": 60.8661, "change": -0.815, "open": 61.0, "high": 61.0, "low": 58.81, "tick": "no_change", "last_trade_price": 58.81, "last_trade_time": "2026-08-21T14:32:10", "percent_change": -1.36688, "prev_day_close": 59.625}, {"option": "WDC270115C00430000", "bid": 98.2, "bid_size": 11.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.7467, "open_interest": 197.0, "volume": 53.0, "delta": 0.663, "gamma": 0.0017, "vega": 1.0677, "theta": -0.2721, "rho": 0.8214, "theo": 102.653, "change": -4.47, "open": 106.17, "high": 107.39, "low": 105.78, "tick": "down", "last_trade_price": 105.78, "last_trade_time": "2026-08-21T14:10:19", "percent_change": -4.05442, "prev_day_close": 110.25}, {"option": "WDC270115P00430000", "bid": 61.0, "bid_size": 14.0, "ask": 69.25, "ask_size": 57.0, "iv": 0.7398, "open_interest": 113.0, "volume": 126.0, "delta": -0.3426, "gamma": 0.0017, "vega": 1.0707, "theta": -0.2775, "rho": -0.7448, "theo": 65.9175, "change": -0.225, "open": 64.75, "high": 65.43, "low": 64.35, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-08-21T11:20:24", "percent_change": -0.346555, "prev_day_close": 64.9250011444092}, {"option": "WDC270115C00440000", "bid": 95.55, "bid_size": 6.0, "ask": 102.9, "ask_size": 5.0, "iv": 0.7579, "open_interest": 1419.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0017, "vega": 1.0881, "theta": -0.2771, "rho": 0.8065, "theo": 98.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-20T13:50:19", "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "WDC270115P00440000", "bid": 66.55, "bid_size": 16.0, "ask": 73.4, "ask_size": 7.0, "iv": 0.7358, "open_interest": 131.0, "volume": 2.0, "delta": -0.3608, "gamma": 0.0017, "vega": 1.0903, "theta": -0.2829, "rho": -0.7818, "theo": 71.1655, "change": -1.565, "open": 68.76, "high": 68.81, "low": 68.76, "tick": "up", "last_trade_price": 68.81, "last_trade_time": "2026-08-21T12:26:24", "percent_change": -2.2238, "prev_day_close": 70.375}, {"option": "WDC270115C00450000", "bid": 90.3, "bid_size": 32.0, "ask": 98.0, "ask_size": 9.0, "iv": 0.7516, "open_interest": 328.0, "volume": 1.0, "delta": 0.6275, "gamma": 0.0017, "vega": 1.1059, "theta": -0.2815, "rho": 0.7916, "theo": 93.5702, "change": -9.8, "open": 91.5, "high": 91.5, "low": 91.5, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-21T10:20:08", "percent_change": -9.67423, "prev_day_close": 101.299999237061}, {"option": "WDC270115P00450000", "bid": 72.0, "bid_size": 24.0, "ask": 79.85, "ask_size": 69.0, "iv": 0.7402, "open_interest": 720.0, "volume": 6.0, "delta": -0.3789, "gamma": 0.0018, "vega": 1.1076, "theta": -0.2877, "rho": -0.8209, "theo": 76.6022, "change": -1.27, "open": 75.48, "high": 75.73, "low": 73.78, "tick": "up", "last_trade_price": 75.73, "last_trade_time": "2026-08-21T15:54:42", "percent_change": -1.64935, "prev_day_close": 77.0}, {"option": "WDC270115C00460000", "bid": 85.95, "bid_size": 44.0, "ask": 94.0, "ask_size": 11.0, "iv": 0.7519, "open_interest": 160.0, "volume": 2.0, "delta": 0.6098, "gamma": 0.0018, "vega": 1.1211, "theta": -0.2853, "rho": 0.7759, "theo": 89.3057, "change": -4.6, "open": 92.5, "high": 92.5, "low": 92.5, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-08-21T15:29:12", "percent_change": -4.73738, "prev_day_close": 97.0999984741211}, {"option": "WDC270115P00460000", "bid": 77.3, "bid_size": 94.0, "ask": 84.45, "ask_size": 11.0, "iv": 0.7339, "open_interest": 726.0, "volume": 4.0, "delta": -0.3969, "gamma": 0.0018, "vega": 1.1222, "theta": -0.2919, "rho": -0.8573, "theo": 82.2288, "change": 0.09, "open": 79.84, "high": 81.89, "low": 79.84, "tick": "up", "last_trade_price": 81.89, "last_trade_time": "2026-08-21T15:54:51", "percent_change": 0.110025, "prev_day_close": 81.7999992370606}, {"option": "WDC270115C00470000", "bid": 81.6, "bid_size": 20.0, "ask": 90.0, "ask_size": 20.0, "iv": 0.7507, "open_interest": 180.0, "volume": 16.0, "delta": 0.5923, "gamma": 0.0018, "vega": 1.134, "theta": -0.2884, "rho": 0.7592, "theo": 85.2211, "change": -6.225, "open": 88.8, "high": 89.0, "low": 87.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-21T15:39:07", "percent_change": -6.67739, "prev_day_close": 93.2249984741211}, {"option": "WDC270115P00470000", "bid": 83.2, "bid_size": 18.0, "ask": 89.7, "ask_size": 11.0, "iv": 0.7315, "open_interest": 234.0, "volume": 66.0, "delta": -0.4148, "gamma": 0.0018, "vega": 1.1342, "theta": -0.2955, "rho": -0.8904, "theo": 88.0453, "change": -1.005, "open": 86.64, "high": 87.08, "low": 86.44, "tick": "up", "last_trade_price": 86.77, "last_trade_time": "2026-08-21T09:51:36", "percent_change": -1.14497, "prev_day_close": 87.7750015258789}, {"option": "WDC270115C00480000", "bid": 78.25, "bid_size": 33.0, "ask": 86.0, "ask_size": 11.0, "iv": 0.7524, "open_interest": 255.0, "volume": 26.0, "delta": 0.575, "gamma": 0.0018, "vega": 1.1445, "theta": -0.291, "rho": 0.7424, "theo": 81.313, "change": -5.5, "open": 93.0, "high": 93.0, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-21T14:56:46", "percent_change": -6.21469, "prev_day_close": 88.5}, {"option": "WDC270115P00480000", "bid": 92.2, "bid_size": 13.0, "ask": 96.95, "ask_size": 70.0, "iv": 0.75, "open_interest": 165.0, "volume": 16.0, "delta": -0.4326, "gamma": 0.0018, "vega": 1.144, "theta": -0.2984, "rho": -0.9285, "theo": 94.0366, "change": -1.425, "open": 92.65, "high": 96.4, "low": 91.04, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-08-21T12:52:37", "percent_change": -1.53185, "prev_day_close": 93.0250015258789}, {"option": "WDC270115C00490000", "bid": 74.8, "bid_size": 16.0, "ask": 82.0, "ask_size": 29.0, "iv": 0.7522, "open_interest": 73.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0018, "vega": 1.1526, "theta": -0.2929, "rho": 0.7258, "theo": 77.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-20T11:05:04", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "WDC270115P00490000", "bid": 95.0, "bid_size": 5.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.7259, "open_interest": 444.0, "volume": 3.0, "delta": -0.4502, "gamma": 0.0019, "vega": 1.1511, "theta": -0.3009, "rho": -0.9636, "theo": 100.1988, "change": -2.645, "open": 100.49, "high": 100.49, "low": 96.63, "tick": "down", "last_trade_price": 96.63, "last_trade_time": "2026-08-21T14:35:44", "percent_change": -2.66431, "prev_day_close": 99.2749977111816}, {"option": "WDC270115C00500000", "bid": 70.0, "bid_size": 105.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.7491, "open_interest": 343.0, "volume": 3.0, "delta": 0.5411, "gamma": 0.0018, "vega": 1.1586, "theta": -0.2943, "rho": 0.7088, "theo": 73.997, "change": -5.0, "open": 76.1, "high": 77.0, "low": 76.1, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-08-21T15:07:57", "percent_change": -6.11247, "prev_day_close": 81.7999992370606}, {"option": "WDC270115P00500000", "bid": 104.15, "bid_size": 49.0, "ask": 110.35, "ask_size": 131.0, "iv": 0.751, "open_interest": 640.0, "volume": 9.0, "delta": -0.4676, "gamma": 0.0019, "vega": 1.1558, "theta": -0.3027, "rho": -0.996, "theo": 106.5308, "change": -1.58, "open": 103.5, "high": 104.63, "low": 103.5, "tick": "down", "last_trade_price": 103.87, "last_trade_time": "2026-08-21T12:52:37", "percent_change": -1.49834, "prev_day_close": 105.450000762939}, {"option": "WDC270115C00510000", "bid": 67.0, "bid_size": 15.0, "ask": 75.0, "ask_size": 45.0, "iv": 0.7482, "open_interest": 119.0, "volume": 1.0, "delta": 0.5244, "gamma": 0.0018, "vega": 1.1624, "theta": -0.2952, "rho": 0.6912, "theo": 70.5801, "change": -3.435, "open": 73.64, "high": 73.64, "low": 73.64, "tick": "down", "last_trade_price": 73.64, "last_trade_time": "2026-08-21T14:40:33", "percent_change": -4.4567, "prev_day_close": 77.0750007629394}, {"option": "WDC270115P00510000", "bid": 110.6, "bid_size": 6.0, "ask": 119.7, "ask_size": 9.0, "iv": 0.7629, "open_interest": 102.0, "volume": 4.0, "delta": -0.4846, "gamma": 0.0019, "vega": 1.1582, "theta": -0.304, "rho": -1.0272, "theo": 113.0322, "change": -3.71, "open": 110.12, "high": 110.12, "low": 108.84, "tick": "down", "last_trade_price": 108.84, "last_trade_time": "2026-08-21T15:03:07", "percent_change": -3.29632, "prev_day_close": 112.550003051758}, {"option": "WDC270115C00520000", "bid": 64.35, "bid_size": 14.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.7518, "open_interest": 334.0, "volume": 3.0, "delta": 0.5081, "gamma": 0.0018, "vega": 1.164, "theta": -0.2955, "rho": 0.6734, "theo": 67.3195, "change": -4.08, "open": 69.92, "high": 69.92, "low": 69.92, "tick": "down", "last_trade_price": 69.92, "last_trade_time": "2026-08-21T15:08:28", "percent_change": -5.51351, "prev_day_close": 74.0}, {"option": "WDC270115P00520000", "bid": 117.35, "bid_size": 19.0, "ask": 121.9, "ask_size": 27.0, "iv": 0.7439, "open_interest": 409.0, "volume": 1.0, "delta": -0.5015, "gamma": 0.0019, "vega": 1.1591, "theta": -0.3049, "rho": -1.057, "theo": 119.6909, "change": -1.6, "open": 117.4, "high": 117.4, "low": 117.4, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-08-21T12:29:10", "percent_change": -1.34454, "prev_day_close": 119.0}, {"option": "WDC270115C00530000", "bid": 60.9, "bid_size": 71.0, "ask": 69.0, "ask_size": 16.0, "iv": 0.7508, "open_interest": 152.0, "volume": 18.0, "delta": 0.4921, "gamma": 0.0018, "vega": 1.164, "theta": -0.2954, "rho": 0.6562, "theo": 64.2085, "change": -5.735, "open": 63.25, "high": 67.95, "low": 63.25, "tick": "down", "last_trade_price": 65.19, "last_trade_time": "2026-08-21T15:44:37", "percent_change": -8.08601, "prev_day_close": 70.9249992370606}, {"option": "WDC270115P00530000", "bid": 123.85, "bid_size": 9.0, "ask": 131.1, "ask_size": 29.0, "iv": 0.7528, "open_interest": 155.0, "volume": 2.0, "delta": -0.518, "gamma": 0.0019, "vega": 1.1575, "theta": -0.3053, "rho": -1.0861, "theo": 126.4993, "change": -3.33, "open": 123.37, "high": 123.37, "low": 123.37, "tick": "down", "last_trade_price": 123.37, "last_trade_time": "2026-08-21T12:52:37", "percent_change": -2.62826, "prev_day_close": 126.700000762939}, {"option": "WDC270115C00540000", "bid": 57.85, "bid_size": 142.0, "ask": 66.0, "ask_size": 27.0, "iv": 0.7503, "open_interest": 528.0, "volume": 2.0, "delta": 0.4764, "gamma": 0.0018, "vega": 1.1622, "theta": -0.2948, "rho": 0.6391, "theo": 61.24, "change": -3.65, "open": 62.8, "high": 64.15, "low": 62.8, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-08-21T13:40:09", "percent_change": -5.38349, "prev_day_close": 67.8000030517578}, {"option": "WDC270115P00540000", "bid": 131.55, "bid_size": 3.0, "ask": 135.2, "ask_size": 7.0, "iv": 0.7439, "open_interest": 44.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0019, "vega": 1.154, "theta": -0.3053, "rho": -1.1162, "theo": 133.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.02, "last_trade_time": "2026-08-19T14:58:02", "percent_change": 0.0, "prev_day_close": 132.574996948242}, {"option": "WDC270115C00550000", "bid": 56.0, "bid_size": 9.0, "ask": 63.0, "ask_size": 40.0, "iv": 0.7538, "open_interest": 328.0, "volume": 1.0, "delta": 0.4611, "gamma": 0.0018, "vega": 1.1585, "theta": -0.2938, "rho": 0.6217, "theo": 58.4098, "change": -3.85, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-21T13:41:07", "percent_change": -5.93677, "prev_day_close": 64.8499984741211}, {"option": "WDC270115P00550000", "bid": 137.65, "bid_size": 7.0, "ask": 144.9, "ask_size": 16.0, "iv": 0.7506, "open_interest": 222.0, "volume": 2.0, "delta": -0.5502, "gamma": 0.0019, "vega": 1.1482, "theta": -0.3048, "rho": -1.1462, "theo": 140.5614, "change": 0.09, "open": 137.28, "high": 138.69, "low": 137.28, "tick": "up", "last_trade_price": 138.69, "last_trade_time": "2026-08-21T09:41:02", "percent_change": 0.0649362, "prev_day_close": 138.599998474121}, {"option": "WDC270115C00560000", "bid": 51.9, "bid_size": 14.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.7378, "open_interest": 51.0, "volume": 1.0, "delta": 0.4461, "gamma": 0.0018, "vega": 1.153, "theta": -0.2925, "rho": 0.6041, "theo": 55.7148, "change": -4.18, "open": 58.32, "high": 58.32, "low": 58.32, "tick": "down", "last_trade_price": 58.32, "last_trade_time": "2026-08-21T14:39:09", "percent_change": -6.688, "prev_day_close": 62.5}, {"option": "WDC270115P00560000", "bid": 141.15, "bid_size": 210.0, "ask": 151.4, "ask_size": 25.0, "iv": 0.731, "open_interest": 327.0, "volume": 1.0, "delta": -0.5658, "gamma": 0.0019, "vega": 1.1407, "theta": -0.3039, "rho": -1.1673, "theo": 147.8084, "change": 0.56, "open": 145.31, "high": 145.31, "low": 145.31, "tick": "up", "last_trade_price": 145.31, "last_trade_time": "2026-08-21T13:07:32", "percent_change": 0.386874, "prev_day_close": 144.75}, {"option": "WDC270115C00570000", "bid": 49.1, "bid_size": 20.0, "ask": 57.35, "ask_size": 48.0, "iv": 0.7453, "open_interest": 330.0, "volume": 2.0, "delta": 0.4314, "gamma": 0.0018, "vega": 1.1463, "theta": -0.2908, "rho": 0.5869, "theo": 53.1498, "change": -4.04, "open": 55.74, "high": 55.76, "low": 55.74, "tick": "up", "last_trade_price": 55.76, "last_trade_time": "2026-08-21T14:40:33", "percent_change": -6.75585, "prev_day_close": 59.7999992370606}, {"option": "WDC270115P00570000", "bid": 148.4, "bid_size": 14.0, "ask": 159.8, "ask_size": 18.0, "iv": 0.7351, "open_interest": 51.0, "volume": 2.0, "delta": -0.581, "gamma": 0.0019, "vega": 1.1331, "theta": -0.3027, "rho": -1.1899, "theo": 155.1828, "change": -2.035, "open": 151.64, "high": 151.79, "low": 151.64, "tick": "up", "last_trade_price": 151.79, "last_trade_time": "2026-08-21T12:24:24", "percent_change": -1.32293, "prev_day_close": 153.824996948242}, {"option": "WDC270115C00580000", "bid": 46.1, "bid_size": 44.0, "ask": 51.85, "ask_size": 9.0, "iv": 0.7294, "open_interest": 360.0, "volume": 4.0, "delta": 0.4173, "gamma": 0.0018, "vega": 1.1386, "theta": -0.2887, "rho": 0.5705, "theo": 50.727, "change": -4.7, "open": 52.65, "high": 52.65, "low": 52.65, "tick": "down", "last_trade_price": 52.65, "last_trade_time": "2026-08-21T13:07:18", "percent_change": -8.19529, "prev_day_close": 57.3500003814697}, {"option": "WDC270115P00580000", "bid": 156.15, "bid_size": 25.0, "ask": 164.95, "ask_size": 13.0, "iv": 0.7257, "open_interest": 49.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0019, "vega": 1.1221, "theta": -0.3012, "rho": -1.2124, "theo": 162.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.99, "last_trade_time": "2026-08-20T12:28:15", "percent_change": 0.0, "prev_day_close": 160.450004577637}, {"option": "WDC270115C00590000", "bid": 44.45, "bid_size": 14.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.7393, "open_interest": 266.0, "volume": 1.0, "delta": 0.4033, "gamma": 0.0018, "vega": 1.1293, "theta": -0.2864, "rho": 0.554, "theo": 48.3828, "change": -3.29, "open": 51.31, "high": 51.31, "low": 51.31, "tick": "down", "last_trade_price": 51.31, "last_trade_time": "2026-08-21T11:11:22", "percent_change": -6.02564, "prev_day_close": 54.5999984741211}, {"option": "WDC270115P00590000", "bid": 163.45, "bid_size": 13.0, "ask": 175.9, "ask_size": 28.0, "iv": 0.7393, "open_interest": 397.0, "volume": 2.0, "delta": -0.6104, "gamma": 0.0019, "vega": 1.111, "theta": -0.2994, "rho": -1.2322, "theo": 170.3119, "change": -1.25, "open": 166.61, "high": 166.61, "low": 166.55, "tick": "down", "last_trade_price": 166.55, "last_trade_time": "2026-08-21T12:26:24", "percent_change": -0.744936, "prev_day_close": 167.800003051758}, {"option": "WDC270115C00600000", "bid": 42.0, "bid_size": 110.0, "ask": 51.0, "ask_size": 37.0, "iv": 0.7484, "open_interest": 561.0, "volume": 14.0, "delta": 0.3898, "gamma": 0.0018, "vega": 1.1188, "theta": -0.2837, "rho": 0.5375, "theo": 46.171, "change": -5.2, "open": 49.44, "high": 49.95, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-08-21T15:38:06", "percent_change": -9.86717, "prev_day_close": 52.7000007629394}, {"option": "WDC270115P00600000", "bid": 171.3, "bid_size": 6.0, "ask": 182.5, "ask_size": 14.0, "iv": 0.7351, "open_interest": 127.0, "volume": 8.0, "delta": -0.6244, "gamma": 0.0018, "vega": 1.098, "theta": -0.2974, "rho": -1.2566, "theo": 178.0297, "change": 0.435, "open": 176.15, "high": 176.56, "low": 176.15, "tick": "up", "last_trade_price": 176.56, "last_trade_time": "2026-08-21T10:03:42", "percent_change": 0.246984, "prev_day_close": 176.125}, {"option": "WDC270115C00610000", "bid": 40.95, "bid_size": 17.0, "ask": 48.4, "ask_size": 207.0, "iv": 0.7513, "open_interest": 785.0, "volume": 2.0, "delta": 0.3767, "gamma": 0.0017, "vega": 1.1071, "theta": -0.2809, "rho": 0.5211, "theo": 44.0689, "change": -4.12, "open": 45.95, "high": 45.95, "low": 45.78, "tick": "down", "last_trade_price": 45.78, "last_trade_time": "2026-08-21T15:38:35", "percent_change": -8.25651, "prev_day_close": 49.8999996185303}, {"option": "WDC270115P00610000", "bid": 179.25, "bid_size": 7.0, "ask": 187.95, "ask_size": 6.0, "iv": 0.7245, "open_interest": 54.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0018, "vega": 1.0835, "theta": -0.2951, "rho": -1.2705, "theo": 185.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.39, "last_trade_time": "2026-08-13T11:55:47", "percent_change": 0.0, "prev_day_close": 183.674995422363}, {"option": "WDC270115C00620000", "bid": 37.1, "bid_size": 130.0, "ask": 47.0, "ask_size": 17.0, "iv": 0.746, "open_interest": 177.0, "volume": 3.0, "delta": 0.364, "gamma": 0.0017, "vega": 1.0946, "theta": -0.2778, "rho": 0.5052, "theo": 42.0714, "change": -4.375, "open": 46.0, "high": 46.0, "low": 43.55, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-08-21T13:07:18", "percent_change": -9.12885, "prev_day_close": 47.9249992370606}, {"option": "WDC270115P00620000", "bid": 187.1, "bid_size": 8.0, "ask": 197.8, "ask_size": 16.0, "iv": 0.733, "open_interest": 51.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0018, "vega": 1.0697, "theta": -0.2925, "rho": -1.2831, "theo": 193.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-08-18T12:14:08", "percent_change": 0.0, "prev_day_close": 191.425003051758}, {"option": "WDC270115C00630000", "bid": 36.3, "bid_size": 80.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.7511, "open_interest": 694.0, "volume": 2.0, "delta": 0.3516, "gamma": 0.0017, "vega": 1.0816, "theta": -0.2745, "rho": 0.49, "theo": 40.1726, "change": -3.845, "open": 41.95, "high": 41.95, "low": 41.83, "tick": "down", "last_trade_price": 41.83, "last_trade_time": "2026-08-21T15:38:35", "percent_change": -8.41817, "prev_day_close": 45.6749992370606}, {"option": "WDC270115P00630000", "bid": 195.2, "bid_size": 9.0, "ask": 204.6, "ask_size": 6.0, "iv": 0.727, "open_interest": 29.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0018, "vega": 1.053, "theta": -0.2898, "rho": -1.2959, "theo": 201.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.96, "last_trade_time": "2026-08-18T09:47:14", "percent_change": 0.0, "prev_day_close": 198.550003051758}, {"option": "WDC270115C00640000", "bid": 34.4, "bid_size": 135.0, "ask": 43.0, "ask_size": 24.0, "iv": 0.7503, "open_interest": 331.0, "volume": 4.0, "delta": 0.3397, "gamma": 0.0017, "vega": 1.068, "theta": -0.2711, "rho": 0.4752, "theo": 38.3669, "change": -4.57, "open": 39.95, "high": 40.15, "low": 38.88, "tick": "down", "last_trade_price": 38.88, "last_trade_time": "2026-08-21T15:51:31", "percent_change": -10.5178, "prev_day_close": 43.4500007629394}, {"option": "WDC270115P00640000", "bid": 203.5, "bid_size": 9.0, "ask": 212.2, "ask_size": 6.0, "iv": 0.7253, "open_interest": 110.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0018, "vega": 1.0366, "theta": -0.287, "rho": -1.3115, "theo": 210.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.81, "last_trade_time": "2026-08-13T10:05:59", "percent_change": 0.0, "prev_day_close": 206.849998474121}, {"option": "WDC270115C00650000", "bid": 32.8, "bid_size": 108.0, "ask": 38.0, "ask_size": 20.0, "iv": 0.7358, "open_interest": 345.0, "volume": 11.0, "delta": 0.3281, "gamma": 0.0016, "vega": 1.0535, "theta": -0.2675, "rho": 0.4605, "theo": 36.6504, "change": -3.17, "open": 43.1, "high": 43.1, "low": 38.53, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-08-21T14:53:48", "percent_change": -7.60192, "prev_day_close": 41.7000007629394}, {"option": "WDC270115P00650000", "bid": 211.9, "bid_size": 13.0, "ask": 221.95, "ask_size": 14.0, "iv": 0.7336, "open_interest": 432.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0018, "vega": 1.0186, "theta": -0.2839, "rho": -1.3249, "theo": 218.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-08-20T14:12:54", "percent_change": 0.0, "prev_day_close": 215.075004577637}, {"option": "WDC270115C00660000", "bid": 32.2, "bid_size": 20.0, "ask": 39.95, "ask_size": 158.0, "iv": 0.7585, "open_interest": 282.0, "volume": 47.0, "delta": 0.3169, "gamma": 0.0016, "vega": 1.0381, "theta": -0.2637, "rho": 0.4459, "theo": 35.02, "change": -2.8, "open": 37.16, "high": 37.89, "low": 36.74, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-08-21T11:21:24", "percent_change": -7.00876, "prev_day_close": 39.9499988555908}, {"option": "WDC270115P00660000", "bid": 220.05, "bid_size": 11.0, "ask": 230.6, "ask_size": 9.0, "iv": 0.7343, "open_interest": 75.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0017, "vega": 0.9987, "theta": -0.2808, "rho": -1.3279, "theo": 226.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.08, "last_trade_time": "2026-08-17T09:46:22", "percent_change": 0.0, "prev_day_close": 222.875}, {"option": "WDC270115C00670000", "bid": 30.85, "bid_size": 11.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.7584, "open_interest": 60.0, "volume": 2.0, "delta": 0.3061, "gamma": 0.0016, "vega": 1.0222, "theta": -0.2599, "rho": 0.4316, "theo": 33.472, "change": -3.8, "open": 35.79, "high": 35.79, "low": 34.7, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-08-21T15:40:04", "percent_change": -9.87013, "prev_day_close": 38.5}, {"option": "WDC270115P00670000", "bid": 228.6, "bid_size": 13.0, "ask": 239.35, "ask_size": 12.0, "iv": 0.7369, "open_interest": 17.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0017, "vega": 0.9815, "theta": -0.2775, "rho": -1.3326, "theo": 235.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.2, "last_trade_time": "2026-08-17T10:55:38", "percent_change": 0.0, "prev_day_close": 231.875}, {"option": "WDC270115C00680000", "bid": 27.8, "bid_size": 10.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.7537, "open_interest": 81.0, "volume": 18.0, "delta": 0.2956, "gamma": 0.0016, "vega": 1.0062, "theta": -0.256, "rho": 0.418, "theo": 32.0016, "change": -4.695, "open": 33.52, "high": 34.24, "low": 32.43, "tick": "down", "last_trade_price": 32.43, "last_trade_time": "2026-08-21T15:51:31", "percent_change": -12.6465, "prev_day_close": 37.125}, {"option": "WDC270115P00680000", "bid": 237.2, "bid_size": 9.0, "ask": 247.85, "ask_size": 14.0, "iv": 0.7376, "open_interest": 14.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0017, "vega": 0.9619, "theta": -0.2741, "rho": -1.3352, "theo": 243.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.35, "last_trade_time": "2026-08-06T14:17:45", "percent_change": 0.0, "prev_day_close": 239.025001525879}, {"option": "WDC270115C00690000", "bid": 26.35, "bid_size": 15.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.7512, "open_interest": 108.0, "volume": 3.0, "delta": 0.2855, "gamma": 0.0015, "vega": 0.9902, "theta": -0.252, "rho": 0.405, "theo": 30.6041, "change": -2.63, "open": 32.59, "high": 33.08, "low": 32.59, "tick": "down", "last_trade_price": 32.87, "last_trade_time": "2026-08-21T11:59:39", "percent_change": -7.40845, "prev_day_close": 35.5}, {"option": "WDC270115P00690000", "bid": 245.8, "bid_size": 14.0, "ask": 255.15, "ask_size": 10.0, "iv": 0.731, "open_interest": 18.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0017, "vega": 0.941, "theta": -0.2706, "rho": -1.345, "theo": 252.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.77, "last_trade_time": "2026-08-17T14:15:04", "percent_change": 0.0, "prev_day_close": 247.224998474121}, {"option": "WDC270115C00700000", "bid": 25.15, "bid_size": 205.0, "ask": 31.7, "ask_size": 66.0, "iv": 0.7425, "open_interest": 565.0, "volume": 5.0, "delta": 0.2758, "gamma": 0.0015, "vega": 0.9739, "theta": -0.2479, "rho": 0.3924, "theo": 29.2754, "change": -2.85, "open": 32.6, "high": 32.6, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-21T14:53:48", "percent_change": -8.46954, "prev_day_close": 33.6499996185303}, {"option": "WDC270115P00700000", "bid": 254.65, "bid_size": 15.0, "ask": 265.1, "ask_size": 13.0, "iv": 0.7394, "open_interest": 22.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0016, "vega": 0.9221, "theta": -0.2671, "rho": -1.3458, "theo": 260.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.51, "last_trade_time": "2026-08-18T11:54:24", "percent_change": 0.0, "prev_day_close": 256.625}, {"option": "WDC270115C00710000", "bid": 26.7, "bid_size": 6.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.7619, "open_interest": 116.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0015, "vega": 0.9572, "theta": -0.2438, "rho": 0.3799, "theo": 28.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-08-20T15:53:11", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "WDC270115P00710000", "bid": 263.3, "bid_size": 13.0, "ask": 273.6, "ask_size": 10.0, "iv": 0.738, "open_interest": 14.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0016, "vega": 0.9014, "theta": -0.2635, "rho": -1.3531, "theo": 269.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.78, "last_trade_time": "2026-08-17T13:57:12", "percent_change": 0.0, "prev_day_close": 265.125}, {"option": "WDC270115C00720000", "bid": 23.3, "bid_size": 172.0, "ask": 26.85, "ask_size": 1.0, "iv": 0.7342, "open_interest": 329.0, "volume": 3.0, "delta": 0.2573, "gamma": 0.0015, "vega": 0.94, "theta": -0.2396, "rho": 0.3676, "theo": 26.8128, "change": -2.35, "open": 29.77, "high": 29.77, "low": 28.65, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-08-21T13:43:03", "percent_change": -7.58065, "prev_day_close": 31.0000009536743}, {"option": "WDC270115P00720000", "bid": 272.15, "bid_size": 15.0, "ask": 282.95, "ask_size": 12.0, "iv": 0.7419, "open_interest": 22.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0016, "vega": 0.8784, "theta": -0.2599, "rho": -1.3479, "theo": 278.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.47, "last_trade_time": "2026-08-19T12:45:56", "percent_change": 0.0, "prev_day_close": 274.100006103516}, {"option": "WDC270115C00730000", "bid": 22.05, "bid_size": 153.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.7343, "open_interest": 199.0, "volume": 7.0, "delta": 0.2485, "gamma": 0.0014, "vega": 0.9227, "theta": -0.2355, "rho": 0.3556, "theo": 25.6734, "change": -3.625, "open": 26.95, "high": 27.9, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-21T15:44:49", "percent_change": -12.0733, "prev_day_close": 30.0250005722046}, {"option": "WDC270115P00730000", "bid": 280.55, "bid_size": 12.0, "ask": 291.3, "ask_size": 13.0, "iv": 0.7365, "open_interest": 50.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0016, "vega": 0.8595, "theta": -0.2563, "rho": -1.3444, "theo": 287.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.76, "last_trade_time": "2026-08-17T13:50:30", "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "WDC270115C00740000", "bid": 21.1, "bid_size": 138.0, "ask": 27.25, "ask_size": 19.0, "iv": 0.7501, "open_interest": 166.0, "volume": 6.0, "delta": 0.2401, "gamma": 0.0014, "vega": 0.9055, "theta": -0.2313, "rho": 0.3442, "theo": 24.5908, "change": -2.2, "open": 26.35, "high": 26.65, "low": 26.05, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-21T14:41:44", "percent_change": -7.74648, "prev_day_close": 28.3999996185303}, {"option": "WDC270115P00740000", "bid": 289.8, "bid_size": 18.0, "ask": 300.2, "ask_size": 12.0, "iv": 0.7387, "open_interest": 16.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0015, "vega": 0.8379, "theta": -0.2526, "rho": -1.3419, "theo": 296.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.65, "last_trade_time": "2026-08-05T12:18:36", "percent_change": 0.0, "prev_day_close": 291.349990844727}, {"option": "WDC270115C00750000", "bid": 19.6, "bid_size": 145.0, "ask": 26.35, "ask_size": 102.0, "iv": 0.749, "open_interest": 1067.0, "volume": 10.0, "delta": 0.232, "gamma": 0.0014, "vega": 0.8887, "theta": -0.2271, "rho": 0.3334, "theo": 23.5615, "change": -1.9, "open": 24.5, "high": 26.0, "low": 24.5, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-21T13:35:13", "percent_change": -7.02403, "prev_day_close": 27.0500001907349}, {"option": "WDC270115P00750000", "bid": 298.8, "bid_size": 17.0, "ask": 309.95, "ask_size": 14.0, "iv": 0.744, "open_interest": 69.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0015, "vega": 0.8156, "theta": -0.2488, "rho": -1.333, "theo": 305.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.57, "last_trade_time": "2026-08-17T13:54:05", "percent_change": 0.0, "prev_day_close": 300.225006103516}, {"option": "WDC270115C00760000", "bid": 19.15, "bid_size": 69.0, "ask": 25.35, "ask_size": 43.0, "iv": 0.7528, "open_interest": 77.0, "volume": 1.0, "delta": 0.2242, "gamma": 0.0014, "vega": 0.872, "theta": -0.2229, "rho": 0.323, "theo": 22.5821, "change": -2.575, "open": 23.95, "high": 23.95, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-21T11:10:57", "percent_change": -9.70782, "prev_day_close": 26.5249996185303}, {"option": "WDC270115P00760000", "bid": 308.05, "bid_size": 13.0, "ask": 318.6, "ask_size": 11.0, "iv": 0.7434, "open_interest": 32.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0015, "vega": 0.7951, "theta": -0.2451, "rho": -1.33, "theo": 314.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.75, "last_trade_time": "2026-08-05T12:15:02", "percent_change": 0.0, "prev_day_close": 309.125}, {"option": "WDC270115C00770000", "bid": 18.95, "bid_size": 64.0, "ask": 25.75, "ask_size": 70.0, "iv": 0.7659, "open_interest": 87.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0013, "vega": 0.8552, "theta": -0.2188, "rho": 0.3128, "theo": 21.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-20T13:08:53", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "WDC270115P00770000", "bid": 317.25, "bid_size": 11.0, "ask": 327.45, "ask_size": 12.0, "iv": 0.743, "open_interest": 20.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0014, "vega": 0.7731, "theta": -0.2414, "rho": -1.3263, "theo": 323.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.61, "last_trade_time": "2026-07-31T13:09:12", "percent_change": 0.0, "prev_day_close": 318.199996948242}, {"option": "WDC270115C00780000", "bid": 16.9, "bid_size": 83.0, "ask": 25.2, "ask_size": 43.0, "iv": 0.7621, "open_interest": 254.0, "volume": 15.0, "delta": 0.2094, "gamma": 0.0013, "vega": 0.8383, "theta": -0.2146, "rho": 0.3028, "theo": 20.7638, "change": -1.925, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T10:15:06", "percent_change": -7.88127, "prev_day_close": 24.4250001907349}, {"option": "WDC270115P00780000", "bid": 326.35, "bid_size": 13.0, "ask": 336.45, "ask_size": 6.0, "iv": 0.7422, "open_interest": 65.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0014, "vega": 0.752, "theta": -0.2378, "rho": -1.3147, "theo": 332.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.66, "last_trade_time": "2026-08-17T13:54:25", "percent_change": 0.0, "prev_day_close": 327.100006103516}, {"option": "WDC270115C00800000", "bid": 15.3, "bid_size": 106.0, "ask": 23.35, "ask_size": 71.0, "iv": 0.7634, "open_interest": 459.0, "volume": 15.0, "delta": 0.1956, "gamma": 0.0012, "vega": 0.8044, "theta": -0.2065, "rho": 0.2835, "theo": 19.1193, "change": -1.525, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-21T10:15:06", "percent_change": -6.84624, "prev_day_close": 22.2749996185303}, {"option": "WDC270115P00800000", "bid": 344.35, "bid_size": 15.0, "ask": 354.9, "ask_size": 11.0, "iv": 0.7401, "open_interest": 5.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0014, "vega": 0.7104, "theta": -0.2306, "rho": -1.2875, "theo": 351.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.95, "last_trade_time": "2026-07-02T13:03:30", "percent_change": 0.0, "prev_day_close": 345.225006103516}, {"option": "WDC270115C00820000", "bid": 13.85, "bid_size": 100.0, "ask": 21.35, "ask_size": 74.0, "iv": 0.7626, "open_interest": 61.0, "volume": 10.0, "delta": 0.183, "gamma": 0.0012, "vega": 0.7718, "theta": -0.1985, "rho": 0.2659, "theo": 17.6302, "change": 0.365, "open": 21.17, "high": 21.17, "low": 20.89, "tick": "down", "last_trade_price": 20.89, "last_trade_time": "2026-08-21T09:38:14", "percent_change": 1.77832, "prev_day_close": 20.5249996185303}, {"option": "WDC270115P00820000", "bid": 361.25, "bid_size": 9.0, "ask": 375.3, "ask_size": 15.0, "iv": 0.7415, "open_interest": 64.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0013, "vega": 0.6665, "theta": -0.2235, "rho": -1.2602, "theo": 369.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.1, "last_trade_time": "2026-08-17T09:43:00", "percent_change": 0.0, "prev_day_close": 363.574996948242}, {"option": "WDC270115C00830000", "bid": 13.55, "bid_size": 91.0, "ask": 21.3, "ask_size": 73.0, "iv": 0.7706, "open_interest": 110.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0012, "vega": 0.756, "theta": -0.1946, "rho": 0.2577, "theo": 16.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-08-18T09:37:26", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "WDC270115P00830000", "bid": 372.8, "bid_size": 16.0, "ask": 382.8, "ask_size": 11.0, "iv": 0.7446, "open_interest": 5.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0013, "vega": 0.6466, "theta": -0.2198, "rho": -1.2376, "theo": 379.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.3, "last_trade_time": "2026-07-02T11:56:25", "percent_change": 0.0, "prev_day_close": 372.849990844727}, {"option": "WDC270115C00840000", "bid": 13.35, "bid_size": 77.0, "ask": 19.8, "ask_size": 70.0, "iv": 0.7693, "open_interest": 83.0, "volume": 9.0, "delta": 0.1712, "gamma": 0.0011, "vega": 0.7405, "theta": -0.1907, "rho": 0.2498, "theo": 16.2785, "change": 0.475, "open": 19.27, "high": 19.45, "low": 19.2, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-08-21T09:37:58", "percent_change": 2.50329, "prev_day_close": 18.9750003814697}, {"option": "WDC270115P00840000", "bid": 382.05, "bid_size": 12.0, "ask": 393.1, "ask_size": 11.0, "iv": 0.7516, "open_interest": 7.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0013, "vega": 0.6251, "theta": -0.2163, "rho": -1.2229, "theo": 388.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.7, "last_trade_time": "2026-08-05T10:11:51", "percent_change": 0.0, "prev_day_close": 382.074996948242}, {"option": "WDC270115C00850000", "bid": 11.95, "bid_size": 81.0, "ask": 19.45, "ask_size": 64.0, "iv": 0.7671, "open_interest": 172.0, "volume": 15.0, "delta": 0.1656, "gamma": 0.0011, "vega": 0.725, "theta": -0.1869, "rho": 0.242, "theo": 15.6498, "change": 0.095, "open": 18.53, "high": 18.62, "low": 18.49, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-08-21T09:37:49", "percent_change": 0.512823, "prev_day_close": 18.5249996185303}, {"option": "WDC270115P00850000", "bid": 389.45, "bid_size": 11.0, "ask": 401.6, "ask_size": 13.0, "iv": 0.7247, "open_interest": 3.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0013, "vega": 0.6056, "theta": -0.2128, "rho": -1.2093, "theo": 397.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 306.45, "last_trade_time": "2026-06-23T13:19:04", "percent_change": 0.0, "prev_day_close": 391.400009155273}, {"option": "WDC270115C00860000", "bid": 11.7, "bid_size": 104.0, "ask": 19.2, "ask_size": 84.0, "iv": 0.7732, "open_interest": 17.0, "volume": 9.0, "delta": 0.1603, "gamma": 0.0011, "vega": 0.7096, "theta": -0.1831, "rho": 0.2344, "theo": 15.0506, "change": 0.475, "open": 17.94, "high": 18.1, "low": 17.85, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-21T09:37:37", "percent_change": 2.69504, "prev_day_close": 17.625}, {"option": "WDC270115P00860000", "bid": 400.6, "bid_size": 13.0, "ask": 412.05, "ask_size": 14.0, "iv": 0.7501, "open_interest": 6.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0012, "vega": 0.5824, "theta": -0.2094, "rho": -1.1758, "theo": 407.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.5, "last_trade_time": "2026-08-13T13:49:25", "percent_change": 0.0, "prev_day_close": 400.75}, {"option": "WDC270115C00870000", "bid": 12.3, "bid_size": 113.0, "ask": 18.5, "ask_size": 305.0, "iv": 0.782, "open_interest": 32.0, "volume": 22.0, "delta": 0.1552, "gamma": 0.0011, "vega": 0.6943, "theta": -0.1794, "rho": 0.227, "theo": 14.4796, "change": -0.975, "open": 17.31, "high": 17.47, "low": 16.1, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-08-21T11:21:35", "percent_change": -5.71011, "prev_day_close": 17.0750007629395}, {"option": "WDC270115P00870000", "bid": 410.65, "bid_size": 15.0, "ask": 419.4, "ask_size": 10.0, "iv": 0.7347, "open_interest": 13.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0012, "vega": 0.5606, "theta": -0.2066, "rho": -1.1608, "theo": 416.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.15, "last_trade_time": "2026-06-25T15:21:28", "percent_change": 0.0, "prev_day_close": 410.25}, {"option": "WDC270115C00880000", "bid": 12.15, "bid_size": 13.0, "ask": 17.3, "ask_size": 51.0, "iv": 0.7816, "open_interest": 43.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.001, "vega": 0.6792, "theta": -0.1758, "rho": 0.2199, "theo": 13.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.52, "last_trade_time": "2026-08-17T10:29:02", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "WDC270115P00880000", "bid": 420.2, "bid_size": 13.0, "ask": 428.6, "ask_size": 10.0, "iv": 0.7312, "open_interest": 3.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0012, "vega": 0.5438, "theta": -0.204, "rho": -1.1389, "theo": 426.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.6, "last_trade_time": "2026-06-23T14:38:23", "percent_change": 0.0, "prev_day_close": 419.599990844727}, {"option": "WDC270115C00890000", "bid": 11.7, "bid_size": 8.0, "ask": 17.05, "ask_size": 50.0, "iv": 0.7855, "open_interest": 85.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.001, "vega": 0.6646, "theta": -0.1722, "rho": 0.2131, "theo": 13.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-19T13:38:26", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "WDC270115P00890000", "bid": 427.25, "bid_size": 7.0, "ask": 439.55, "ask_size": 6.0, "iv": 0.717, "open_interest": 2.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0012, "vega": 0.5225, "theta": -0.2014, "rho": -1.1129, "theo": 435.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.3, "last_trade_time": "2026-06-23T14:36:55", "percent_change": 0.0, "prev_day_close": 429.050003051758}, {"option": "WDC270115C00900000", "bid": 9.65, "bid_size": 140.0, "ask": 16.75, "ask_size": 119.0, "iv": 0.7767, "open_interest": 133.0, "volume": 13.0, "delta": 0.1409, "gamma": 0.001, "vega": 0.6504, "theta": -0.1687, "rho": 0.2066, "theo": 12.9212, "change": -1.1, "open": 15.54, "high": 15.65, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-08-21T11:59:39", "percent_change": -7.21311, "prev_day_close": 15.25}, {"option": "WDC270115P00900000", "bid": 438.8, "bid_size": 6.0, "ask": 449.2, "ask_size": 6.0, "iv": 0.741, "open_interest": 5.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0012, "vega": 0.5032, "theta": -0.1985, "rho": -1.0964, "theo": 445.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 290.5, "last_trade_time": "2026-06-18T10:24:48", "percent_change": 0.0, "prev_day_close": 438.600006103516}, {"option": "WDC270115C00910000", "bid": 9.2, "bid_size": 121.0, "ask": 16.25, "ask_size": 103.0, "iv": 0.778, "open_interest": 44.0, "volume": 2.0, "delta": 0.1365, "gamma": 0.001, "vega": 0.6366, "theta": -0.1652, "rho": 0.2005, "theo": 12.4482, "change": -2.025, "open": 13.35, "high": 13.55, "low": 13.35, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-21T11:05:20", "percent_change": -13.0016, "prev_day_close": 15.5750002861023}, {"option": "WDC270115P00910000", "bid": 446.6, "bid_size": 6.0, "ask": 458.85, "ask_size": 6.0, "iv": 0.7167, "open_interest": 3.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0011, "vega": 0.4862, "theta": -0.1956, "rho": -1.0824, "theo": 455.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.3, "last_trade_time": "2026-06-22T12:15:28", "percent_change": 0.0, "prev_day_close": 448.125}, {"option": "WDC270115C00920000", "bid": 8.7, "bid_size": 125.0, "ask": 16.35, "ask_size": 188.0, "iv": 0.7833, "open_interest": 39.0, "volume": 11.0, "delta": 0.1322, "gamma": 0.0009, "vega": 0.6232, "theta": -0.1619, "rho": 0.1945, "theo": 11.9962, "change": -1.6, "open": 13.46, "high": 13.46, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-21T11:21:32", "percent_change": -10.8108, "prev_day_close": 14.7999997138977}, {"option": "WDC270115P00920000", "bid": 456.2, "bid_size": 6.0, "ask": 467.45, "ask_size": 6.0, "iv": 0.6954, "open_interest": 2.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0011, "vega": 0.4671, "theta": -0.1924, "rho": -1.0465, "theo": 464.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.6, "last_trade_time": "2026-07-13T15:20:51", "percent_change": 0.0, "prev_day_close": 457.574996948242}, {"option": "WDC270115C00930000", "bid": 9.75, "bid_size": 6.0, "ask": 14.75, "ask_size": 8.0, "iv": 0.7873, "open_interest": 274.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0009, "vega": 0.6099, "theta": -0.1586, "rho": 0.1887, "theo": 11.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-20T14:49:15", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "WDC270115P00930000", "bid": 468.3, "bid_size": 6.0, "ask": 479.15, "ask_size": 6.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0011, "vega": 0.4451, "theta": -0.19, "rho": -1.0151, "theo": 474.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.050003051758}, {"option": "WDC270115C00940000", "bid": 8.1, "bid_size": 171.0, "ask": 13.9, "ask_size": 93.0, "iv": 0.7748, "open_interest": 76.0, "volume": 2.0, "delta": 0.1242, "gamma": 0.0009, "vega": 0.5968, "theta": -0.1553, "rho": 0.183, "theo": 11.1514, "change": -0.925, "open": 12.1, "high": 12.2, "low": 12.1, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-21T10:59:51", "percent_change": -7.04762, "prev_day_close": 13.125}, {"option": "WDC270115P00940000", "bid": 475.5, "bid_size": 6.0, "ask": 486.75, "ask_size": 6.0, "iv": 0.6782, "open_interest": 2.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0011, "vega": 0.4272, "theta": -0.1879, "rho": -0.9716, "theo": 483.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.95, "last_trade_time": "2026-06-22T12:21:10", "percent_change": 0.0, "prev_day_close": 476.574996948242}, {"option": "WDC270115C00950000", "bid": 8.95, "bid_size": 6.0, "ask": 13.85, "ask_size": 6.0, "iv": 0.7896, "open_interest": 69.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0009, "vega": 0.5838, "theta": -0.1521, "rho": 0.1775, "theo": 10.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-20T14:48:33", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "WDC270115P00950000", "bid": 487.45, "bid_size": 6.0, "ask": 498.5, "ask_size": 6.0, "iv": 0.7592, "open_interest": 4.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0011, "vega": 0.4055, "theta": -0.1853, "rho": -0.9253, "theo": 493.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.45, "last_trade_time": "2026-06-22T12:41:33", "percent_change": 0.0, "prev_day_close": 486.274993896484}, {"option": "WDC270115C00960000", "bid": 8.7, "bid_size": 9.0, "ask": 13.6, "ask_size": 48.0, "iv": 0.7932, "open_interest": 228.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0009, "vega": 0.571, "theta": -0.149, "rho": 0.1722, "theo": 10.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-19T14:11:51", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "WDC270115P00960000", "bid": 497.4, "bid_size": 6.0, "ask": 508.35, "ask_size": 6.0, "iv": 0.7648, "open_interest": 14.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0011, "vega": 0.3835, "theta": -0.1826, "rho": -0.9042, "theo": 503.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 358.35, "last_trade_time": "2026-06-22T13:47:53", "percent_change": 0.0, "prev_day_close": 495.924987792969}, {"option": "WDC270115C00970000", "bid": 6.45, "bid_size": 183.0, "ask": 13.9, "ask_size": 102.0, "iv": 0.7839, "open_interest": 104.0, "volume": 2.0, "delta": 0.1132, "gamma": 0.0008, "vega": 0.5584, "theta": -0.146, "rho": 0.167, "theo": 10.0198, "change": -1.05, "open": 11.0, "high": 11.0, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T11:04:57", "percent_change": -8.78661, "prev_day_close": 11.9499998092651}, {"option": "WDC270115P00970000", "bid": 504.75, "bid_size": 10.0, "ask": 518.1, "ask_size": 6.0, "iv": 0.7191, "open_interest": 10.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.001, "vega": 0.3684, "theta": -0.1798, "rho": -0.8802, "theo": 513.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.32, "last_trade_time": "2026-07-20T11:04:38", "percent_change": 0.0, "prev_day_close": 505.600006103516}, {"option": "WDC270115C00980000", "bid": 7.85, "bid_size": 6.0, "ask": 12.85, "ask_size": 118.0, "iv": 0.7947, "open_interest": 272.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0008, "vega": 0.5463, "theta": -0.143, "rho": 0.1621, "theo": 9.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-20T10:44:57", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "WDC270115P00980000", "bid": 516.65, "bid_size": 6.0, "ask": 526.8, "ask_size": 6.0, "iv": 0.7412, "open_interest": 43.0, "volume": 0.0, "delta": -0.933, "gamma": 0.001, "vega": 0.3518, "theta": -0.1767, "rho": -0.8321, "theo": 522.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.37, "last_trade_time": "2026-07-20T11:04:38", "percent_change": 0.0, "prev_day_close": 515.224990844727}, {"option": "WDC270115C01000000", "bid": 5.2, "bid_size": 6.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.7853, "open_interest": 101.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0008, "vega": 0.5231, "theta": -0.1372, "rho": 0.1529, "theo": 9.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-19T15:00:11", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "WDC270115P01000000", "bid": 533.95, "bid_size": 5.0, "ask": 546.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.001, "vega": 0.3166, "theta": -0.1734, "rho": -0.8067, "theo": 542.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 540.18, "last_trade_time": "2026-07-17T15:38:11", "percent_change": 0.0, "prev_day_close": 534.549987792969}, {"option": "WDC270115C01020000", "bid": 5.1, "bid_size": 63.0, "ask": 11.3, "ask_size": 58.0, "iv": 0.7826, "open_interest": 46.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0007, "vega": 0.5013, "theta": -0.1317, "rho": 0.1444, "theo": 8.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-08-20T13:01:18", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "WDC270115P01020000", "bid": 555.55, "bid_size": 6.0, "ask": 564.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0009, "vega": 0.2759, "theta": -0.1755, "rho": -0.6538, "theo": 562.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 554.125}, {"option": "WDC270115C01040000", "bid": 5.35, "bid_size": 172.0, "ask": 10.3, "ask_size": 97.0, "iv": 0.7885, "open_interest": 22.0, "volume": 2.0, "delta": 0.0919, "gamma": 0.0007, "vega": 0.4802, "theta": -0.1264, "rho": 0.1364, "theo": 7.8916, "change": -0.6, "open": 8.7, "high": 8.7, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-21T10:59:16", "percent_change": -6.48649, "prev_day_close": 9.25}, {"option": "WDC270115P01040000", "bid": 573.3, "bid_size": 6.0, "ask": 586.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0009, "vega": 0.2362, "theta": -0.1774, "rho": -0.5888, "theo": 581.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 573.674987792969}, {"option": "WDC270115C01060000", "bid": 5.65, "bid_size": 39.0, "ask": 9.95, "ask_size": 54.0, "iv": 0.8014, "open_interest": 34.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0007, "vega": 0.4598, "theta": -0.1214, "rho": 0.1288, "theo": 7.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-08-14T15:54:48", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "WDC270115P01060000", "bid": 593.0, "bid_size": 6.0, "ask": 606.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0008, "vega": 0.2088, "theta": -0.1754, "rho": -0.5145, "theo": 601.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 593.299987792969}, {"option": "WDC270115C01080000", "bid": 4.5, "bid_size": 212.0, "ask": 8.75, "ask_size": 92.0, "iv": 0.7879, "open_interest": 80.0, "volume": 2.0, "delta": 0.082, "gamma": 0.0006, "vega": 0.4402, "theta": -0.1165, "rho": 0.1217, "theo": 6.9297, "change": -1.775, "open": 7.1, "high": 7.1, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T10:17:58", "percent_change": -20.2279, "prev_day_close": 8.77499985694885}, {"option": "WDC270115P01080000", "bid": 612.8, "bid_size": 6.0, "ask": 623.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0008, "vega": 0.184, "theta": -0.1691, "rho": -0.4885, "theo": 621.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 612.925018310547}, {"option": "WDC270115C01100000", "bid": 4.05, "bid_size": 127.0, "ask": 8.05, "ask_size": 14.0, "iv": 0.7864, "open_interest": 48.0, "volume": 9.0, "delta": 0.0775, "gamma": 0.0006, "vega": 0.4218, "theta": -0.1119, "rho": 0.1151, "theo": 6.5048, "change": -0.52, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-08-21T12:04:26", "percent_change": -6.79738, "prev_day_close": 7.64999985694885}, {"option": "WDC270115P01100000", "bid": 634.8, "bid_size": 6.0, "ask": 643.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0007, "vega": 0.1576, "theta": -0.1592, "rho": -0.414, "theo": 641.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 632.675018310547}, {"option": "WDC270115C01120000", "bid": 4.45, "bid_size": 28.0, "ask": 8.35, "ask_size": 56.0, "iv": 0.8072, "open_interest": 73.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0006, "vega": 0.4045, "theta": -0.1076, "rho": 0.1091, "theo": 6.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-08-20T11:55:03", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "WDC270115P01120000", "bid": 652.5, "bid_size": 6.0, "ask": 666.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0006, "vega": 0.1399, "theta": -0.1461, "rho": -0.3672, "theo": 660.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 608.07, "last_trade_time": "2026-07-30T14:00:00", "percent_change": 0.0, "prev_day_close": 652.5}, {"option": "WDC270115C01140000", "bid": 3.85, "bid_size": 56.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.811, "open_interest": 95.0, "volume": 1.0, "delta": 0.0694, "gamma": 0.0006, "vega": 0.3882, "theta": -0.1034, "rho": 0.1035, "theo": 5.7491, "change": -1.32, "open": 6.43, "high": 6.43, "low": 6.43, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-08-21T11:09:21", "percent_change": -17.0323, "prev_day_close": 7.75}, {"option": "WDC270115P01140000", "bid": 672.4, "bid_size": 1.0, "ask": 685.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0006, "vega": 0.0856, "theta": -0.1171, "rho": -0.1838, "theo": 680.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.350006103516}, {"option": "WDC270115C01160000", "bid": 3.05, "bid_size": 183.0, "ask": 7.25, "ask_size": 117.0, "iv": 0.7978, "open_interest": 509.0, "volume": 61.0, "delta": 0.0658, "gamma": 0.0005, "vega": 0.3724, "theta": -0.0994, "rho": 0.0981, "theo": 5.4127, "change": -0.75, "open": 7.03, "high": 7.28, "low": 5.69, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T15:01:33", "percent_change": -11.6279, "prev_day_close": 6.45000004768372}, {"option": "WDC270115P01160000", "bid": 692.35, "bid_size": 1.0, "ask": 707.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0005, "vega": 0.066, "theta": -0.0881, "rho": -0.172, "theo": 700.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 691.875}, {"option": "WDC270319C00145000", "bid": 314.5, "bid_size": 5.0, "ask": 328.35, "ask_size": 5.0, "iv": 0.904, "open_interest": 24.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0001, "vega": 0.1296, "theta": -0.0136, "rho": 0.7654, "theo": 320.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.9, "last_trade_time": "2026-08-18T10:54:41", "percent_change": 0.0, "prev_day_close": 329.350006103516}, {"option": "WDC270319P00145000", "bid": 1.46, "bid_size": 9.0, "ask": 2.22, "ask_size": 74.0, "iv": 0.8317, "open_interest": 124.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0001, "vega": 0.13, "theta": -0.0251, "rho": -0.0464, "theo": 1.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-20T09:38:57", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "WDC270319C00150000", "bid": 308.9, "bid_size": 5.0, "ask": 323.65, "ask_size": 5.0, "iv": 0.863, "open_interest": 10.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.141, "theta": -0.0157, "rho": 0.7884, "theo": 315.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.68, "last_trade_time": "2026-06-22T15:42:48", "percent_change": 0.0, "prev_day_close": 324.349990844727}, {"option": "WDC270319P00150000", "bid": 1.27, "bid_size": 124.0, "ask": 2.66, "ask_size": 117.0, "iv": 0.8186, "open_interest": 49.0, "volume": 2.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.1417, "theta": -0.027, "rho": -0.0512, "theo": 2.0275, "change": -0.42, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-21T09:48:45", "percent_change": -19.5349, "prev_day_close": 2.14999997615814}, {"option": "WDC270319C00155000", "bid": 305.7, "bid_size": 5.0, "ask": 318.15, "ask_size": 5.0, "iv": 0.8703, "open_interest": 6.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.1535, "theta": -0.018, "rho": 0.8107, "theo": 311.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.65, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 321.224990844727}, {"option": "WDC270319P00155000", "bid": 1.79, "bid_size": 6.0, "ask": 2.73, "ask_size": 77.0, "iv": 0.8168, "open_interest": 4.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.1546, "theta": -0.0292, "rho": -0.0566, "theo": 2.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-05-11T09:56:44", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "WDC270319C00160000", "bid": 302.0, "bid_size": 3.0, "ask": 314.5, "ask_size": 3.0, "iv": 0.906, "open_interest": 1.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.167, "theta": -0.0205, "rho": 0.8325, "theo": 306.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.17, "last_trade_time": "2026-06-04T10:08:52", "percent_change": 0.0, "prev_day_close": 315.774993896484}, {"option": "WDC270319P00160000", "bid": 1.66, "bid_size": 3.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.7995, "open_interest": 62.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0002, "vega": 0.1679, "theta": -0.0316, "rho": -0.0624, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-19T15:57:16", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "WDC270319C00165000", "bid": 297.4, "bid_size": 3.0, "ask": 309.9, "ask_size": 3.0, "iv": 0.8943, "open_interest": 3.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.1812, "theta": -0.0232, "rho": 0.8537, "theo": 301.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.87, "last_trade_time": "2026-06-12T15:29:15", "percent_change": 0.0, "prev_day_close": 310.825012207031}, {"option": "WDC270319P00165000", "bid": 1.88, "bid_size": 3.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.7996, "open_interest": 89.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.1821, "theta": -0.0341, "rho": -0.0688, "theo": 2.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T14:52:51", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "WDC270319C00170000", "bid": 293.05, "bid_size": 5.0, "ask": 303.8, "ask_size": 18.0, "iv": 0.8562, "open_interest": 22.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0002, "vega": 0.1965, "theta": -0.0261, "rho": 0.8742, "theo": 297.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.05, "last_trade_time": "2026-07-07T12:58:39", "percent_change": 0.0, "prev_day_close": 305.925003051758}, {"option": "WDC270319P00170000", "bid": 2.15, "bid_size": 122.0, "ask": 3.75, "ask_size": 62.0, "iv": 0.7927, "open_interest": 29.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0002, "vega": 0.1973, "theta": -0.0368, "rho": -0.0758, "theo": 3.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-13T12:03:55", "percent_change": 0.0, "prev_day_close": 3.57000005245209}, {"option": "WDC270319C00175000", "bid": 288.0, "bid_size": 6.0, "ask": 299.35, "ask_size": 17.0, "iv": 0.8393, "open_interest": 6.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0002, "vega": 0.213, "theta": -0.0291, "rho": 0.894, "theo": 292.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-03-30T10:48:54", "percent_change": 0.0, "prev_day_close": 301.425003051758}, {"option": "WDC270319P00175000", "bid": 2.71, "bid_size": 121.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.7993, "open_interest": 34.0, "volume": 1.0, "delta": -0.0264, "gamma": 0.0002, "vega": 0.2142, "theta": -0.0397, "rho": -0.0836, "theo": 3.4256, "change": -0.575, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T14:47:25", "percent_change": -14.8387, "prev_day_close": 3.875}, {"option": "WDC270319C00180000", "bid": 282.9, "bid_size": 17.0, "ask": 296.35, "ask_size": 27.0, "iv": 0.8499, "open_interest": 49.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0002, "vega": 0.2306, "theta": -0.0324, "rho": 0.9129, "theo": 288.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.91, "last_trade_time": "2026-07-30T12:22:10", "percent_change": 0.0, "prev_day_close": 297.525009155273}, {"option": "WDC270319P00180000", "bid": 2.9, "bid_size": 97.0, "ask": 4.7, "ask_size": 87.0, "iv": 0.7918, "open_interest": 384.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0002, "vega": 0.2321, "theta": -0.0428, "rho": -0.0921, "theo": 3.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T14:07:21", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "WDC270319C00185000", "bid": 279.05, "bid_size": 3.0, "ask": 292.0, "ask_size": 3.0, "iv": 0.8557, "open_interest": 11.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0003, "vega": 0.2488, "theta": -0.0358, "rho": 0.9312, "theo": 283.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.46, "last_trade_time": "2026-05-01T13:41:45", "percent_change": 0.0, "prev_day_close": 292.950012207031}, {"option": "WDC270319P00185000", "bid": 3.25, "bid_size": 8.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.785, "open_interest": 121.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0003, "vega": 0.2501, "theta": -0.0461, "rho": -0.1009, "theo": 4.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-18T12:00:26", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "WDC270319C00190000", "bid": 274.4, "bid_size": 3.0, "ask": 286.0, "ask_size": 3.0, "iv": 0.8186, "open_interest": 2.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0003, "vega": 0.2678, "theta": -0.0394, "rho": 0.9489, "theo": 279.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.0, "last_trade_time": "2026-05-28T13:05:42", "percent_change": 0.0, "prev_day_close": 288.449996948242}, {"option": "WDC270319P00190000", "bid": 3.7, "bid_size": 3.0, "ask": 5.85, "ask_size": 5.0, "iv": 0.79, "open_interest": 222.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0003, "vega": 0.269, "theta": -0.0496, "rho": -0.1106, "theo": 4.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-19T14:42:52", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "WDC270319C00195000", "bid": 269.1, "bid_size": 24.0, "ask": 283.2, "ask_size": 27.0, "iv": 0.825, "open_interest": 10.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0003, "vega": 0.2878, "theta": -0.0431, "rho": 0.9657, "theo": 274.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.35, "last_trade_time": "2026-04-08T13:42:50", "percent_change": 0.0, "prev_day_close": 284.050003051758}, {"option": "WDC270319P00195000", "bid": 4.1, "bid_size": 99.0, "ask": 6.85, "ask_size": 78.0, "iv": 0.7946, "open_interest": 70.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0003, "vega": 0.2894, "theta": -0.0532, "rho": -0.1212, "theo": 5.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-12T13:52:54", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "WDC270319C00200000", "bid": 265.4, "bid_size": 18.0, "ask": 277.05, "ask_size": 18.0, "iv": 0.8026, "open_interest": 25.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0003, "vega": 0.3088, "theta": -0.047, "rho": 0.9816, "theo": 270.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.8, "last_trade_time": "2026-06-25T10:20:27", "percent_change": 0.0, "prev_day_close": 279.75}, {"option": "WDC270319P00200000", "bid": 3.95, "bid_size": 81.0, "ask": 7.15, "ask_size": 173.0, "iv": 0.7769, "open_interest": 118.0, "volume": 100.0, "delta": -0.0415, "gamma": 0.0003, "vega": 0.3112, "theta": -0.057, "rho": -0.1322, "theo": 5.7222, "change": -0.875, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T12:16:48", "percent_change": -13.308, "prev_day_close": 6.57500004768372}, {"option": "WDC270319C00210000", "bid": 258.15, "bid_size": 6.0, "ask": 270.35, "ask_size": 12.0, "iv": 0.8388, "open_interest": 13.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0004, "vega": 0.3524, "theta": -0.0552, "rho": 1.0113, "theo": 262.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.9, "last_trade_time": "2026-07-16T11:06:20", "percent_change": 0.0, "prev_day_close": 270.799987792969}, {"option": "WDC270319P00210000", "bid": 5.5, "bid_size": 64.0, "ask": 7.75, "ask_size": 64.0, "iv": 0.7706, "open_interest": 89.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0004, "vega": 0.3543, "theta": -0.0649, "rho": -0.156, "theo": 6.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T12:05:52", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "WDC270319C00220000", "bid": 248.85, "bid_size": 3.0, "ask": 260.35, "ask_size": 3.0, "iv": 0.8, "open_interest": 13.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0004, "vega": 0.398, "theta": -0.0638, "rho": 1.0382, "theo": 253.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.63, "last_trade_time": "2026-07-28T09:47:46", "percent_change": 0.0, "prev_day_close": 262.349990844727}, {"option": "WDC270319P00220000", "bid": 5.85, "bid_size": 75.0, "ask": 10.35, "ask_size": 108.0, "iv": 0.7715, "open_interest": 227.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0004, "vega": 0.4004, "theta": -0.0733, "rho": -0.1833, "theo": 8.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-20T10:21:26", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "WDC270319C00230000", "bid": 240.75, "bid_size": 3.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.795, "open_interest": 12.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0005, "vega": 0.4458, "theta": -0.0727, "rho": 1.0618, "theo": 245.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.55, "last_trade_time": "2026-06-16T15:32:39", "percent_change": 0.0, "prev_day_close": 254.099990844727}, {"option": "WDC270319P00230000", "bid": 8.5, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.7753, "open_interest": 106.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0005, "vega": 0.4488, "theta": -0.082, "rho": -0.2116, "theo": 9.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-19T10:30:36", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "WDC270319C00240000", "bid": 232.65, "bid_size": 3.0, "ask": 245.6, "ask_size": 4.0, "iv": 0.8064, "open_interest": 21.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0005, "vega": 0.494, "theta": -0.0818, "rho": 1.0832, "theo": 237.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.5, "last_trade_time": "2026-08-11T14:32:06", "percent_change": 0.0, "prev_day_close": 246.025001525879}, {"option": "WDC270319P00240000", "bid": 10.9, "bid_size": 77.0, "ask": 12.8, "ask_size": 66.0, "iv": 0.7776, "open_interest": 202.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0005, "vega": 0.4964, "theta": -0.0908, "rho": -0.243, "theo": 11.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-20T11:04:26", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "WDC270319C00250000", "bid": 225.0, "bid_size": 2.0, "ask": 237.7, "ask_size": 3.0, "iv": 0.803, "open_interest": 29.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0006, "vega": 0.5434, "theta": -0.091, "rho": 1.1016, "theo": 229.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.6, "last_trade_time": "2026-07-31T10:52:44", "percent_change": 0.0, "prev_day_close": 238.099998474121}, {"option": "WDC270319P00250000", "bid": 11.95, "bid_size": 15.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.7722, "open_interest": 261.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0006, "vega": 0.5476, "theta": -0.0999, "rho": -0.277, "theo": 13.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-19T14:23:30", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "WDC270319C00260000", "bid": 215.5, "bid_size": 4.0, "ask": 229.9, "ask_size": 5.0, "iv": 0.7824, "open_interest": 6.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0006, "vega": 0.593, "theta": -0.1002, "rho": 1.1175, "theo": 221.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.0, "last_trade_time": "2026-08-10T10:12:06", "percent_change": 0.0, "prev_day_close": 230.424995422363}, {"option": "WDC270319P00260000", "bid": 12.9, "bid_size": 75.0, "ask": 17.95, "ask_size": 79.0, "iv": 0.7661, "open_interest": 94.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0006, "vega": 0.5963, "theta": -0.1089, "rho": -0.3116, "theo": 15.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-20T15:51:03", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "WDC270319C00270000", "bid": 210.3, "bid_size": 1.0, "ask": 220.65, "ask_size": 5.0, "iv": 0.7837, "open_interest": 31.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0007, "vega": 0.642, "theta": -0.1094, "rho": 1.1314, "theo": 214.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.4, "last_trade_time": "2026-08-19T14:38:56", "percent_change": 0.0, "prev_day_close": 222.875}, {"option": "WDC270319P00270000", "bid": 16.6, "bid_size": 55.0, "ask": 19.35, "ask_size": 49.0, "iv": 0.7688, "open_interest": 310.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0007, "vega": 0.6453, "theta": -0.1179, "rho": -0.3492, "theo": 17.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-08-20T12:40:54", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "WDC270319C00280000", "bid": 202.9, "bid_size": 1.0, "ask": 213.0, "ask_size": 4.0, "iv": 0.7777, "open_interest": 26.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0007, "vega": 0.6914, "theta": -0.1184, "rho": 1.1425, "theo": 207.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.45, "last_trade_time": "2026-07-31T10:23:11", "percent_change": 0.0, "prev_day_close": 215.549995422363}, {"option": "WDC270319P00280000", "bid": 16.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.746, "open_interest": 226.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0008, "vega": 0.6964, "theta": -0.1268, "rho": -0.3881, "theo": 20.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-08-19T15:56:52", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "WDC270319C00290000", "bid": 196.2, "bid_size": 14.0, "ask": 207.0, "ask_size": 33.0, "iv": 0.7856, "open_interest": 30.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0008, "vega": 0.74, "theta": -0.1273, "rho": 1.1514, "theo": 200.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.05, "last_trade_time": "2026-08-13T14:29:21", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "WDC270319P00290000", "bid": 19.9, "bid_size": 67.0, "ask": 25.6, "ask_size": 64.0, "iv": 0.7606, "open_interest": 77.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0008, "vega": 0.744, "theta": -0.1355, "rho": -0.4274, "theo": 23.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-08-18T10:54:41", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "WDC270319C00300000", "bid": 189.6, "bid_size": 11.0, "ask": 200.0, "ask_size": 82.0, "iv": 0.7844, "open_interest": 57.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0008, "vega": 0.7872, "theta": -0.136, "rho": 1.1586, "theo": 193.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.67, "last_trade_time": "2026-08-20T14:36:11", "percent_change": 0.0, "prev_day_close": 201.525001525879}, {"option": "WDC270319P00300000", "bid": 24.05, "bid_size": 87.0, "ask": 27.2, "ask_size": 43.0, "iv": 0.7596, "open_interest": 127.0, "volume": 1.0, "delta": -0.144, "gamma": 0.0009, "vega": 0.791, "theta": -0.1441, "rho": -0.4699, "theo": 25.97, "change": -1.175, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-21T12:44:19", "percent_change": -4.43815, "prev_day_close": 26.4749994277954}, {"option": "WDC270319C00310000", "bid": 181.9, "bid_size": 95.0, "ask": 192.15, "ask_size": 93.0, "iv": 0.7698, "open_interest": 34.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0009, "vega": 0.8341, "theta": -0.1446, "rho": 1.1629, "theo": 186.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.75, "last_trade_time": "2026-08-18T15:52:45", "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "WDC270319P00310000", "bid": 26.45, "bid_size": 55.0, "ask": 29.95, "ask_size": 49.0, "iv": 0.7527, "open_interest": 90.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0009, "vega": 0.84, "theta": -0.1525, "rho": -0.5128, "theo": 29.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-14T09:55:42", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "WDC270319C00320000", "bid": 174.9, "bid_size": 101.0, "ask": 185.6, "ask_size": 44.0, "iv": 0.7653, "open_interest": 28.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.001, "vega": 0.8797, "theta": -0.1528, "rho": 1.1652, "theo": 179.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.55, "last_trade_time": "2026-08-11T09:59:13", "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "WDC270319P00320000", "bid": 28.0, "bid_size": 73.0, "ask": 36.45, "ask_size": 82.0, "iv": 0.7607, "open_interest": 65.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.001, "vega": 0.8848, "theta": -0.1606, "rho": -0.557, "theo": 32.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-18T10:34:39", "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "WDC270319C00330000", "bid": 168.7, "bid_size": 36.0, "ask": 179.4, "ask_size": 76.0, "iv": 0.7654, "open_interest": 57.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.001, "vega": 0.9234, "theta": -0.1608, "rho": 1.1662, "theo": 173.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.89, "last_trade_time": "2026-08-06T10:50:09", "percent_change": 0.0, "prev_day_close": 182.525001525879}, {"option": "WDC270319P00330000", "bid": 32.65, "bid_size": 88.0, "ask": 40.0, "ask_size": 105.0, "iv": 0.7666, "open_interest": 52.0, "volume": 62.0, "delta": -0.1842, "gamma": 0.001, "vega": 0.9282, "theta": -0.1686, "rho": -0.6016, "theo": 35.6723, "change": -1.45, "open": 35.4, "high": 35.95, "low": 35.4, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-08-21T10:27:55", "percent_change": -3.90836, "prev_day_close": 37.1000003814697}, {"option": "WDC270319C00340000", "bid": 164.0, "bid_size": 15.0, "ask": 172.95, "ask_size": 61.0, "iv": 0.77, "open_interest": 37.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.001, "vega": 0.9658, "theta": -0.1685, "rho": 1.165, "theo": 167.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.25, "last_trade_time": "2026-08-19T13:40:57", "percent_change": 0.0, "prev_day_close": 175.974998474121}, {"option": "WDC270319P00340000", "bid": 35.0, "bid_size": 116.0, "ask": 43.15, "ask_size": 86.0, "iv": 0.756, "open_interest": 78.0, "volume": 23.0, "delta": -0.1983, "gamma": 0.0011, "vega": 0.9714, "theta": -0.1762, "rho": -0.6488, "theo": 39.2999, "change": -1.75, "open": 39.6, "high": 39.6, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T15:06:01", "percent_change": -4.40252, "prev_day_close": 39.75}, {"option": "WDC270319C00350000", "bid": 158.0, "bid_size": 14.0, "ask": 167.1, "ask_size": 69.0, "iv": 0.7689, "open_interest": 76.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0011, "vega": 1.0068, "theta": -0.1759, "rho": 1.1615, "theo": 161.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.1, "last_trade_time": "2026-08-12T15:29:23", "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "WDC270319P00350000", "bid": 41.3, "bid_size": 104.0, "ask": 46.5, "ask_size": 132.0, "iv": 0.7648, "open_interest": 226.0, "volume": 27.0, "delta": -0.2127, "gamma": 0.0011, "vega": 1.0128, "theta": -0.1835, "rho": -0.6974, "theo": 43.1211, "change": 0.7, "open": 41.36, "high": 43.4, "low": 41.36, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-08-21T10:27:55", "percent_change": 1.63934, "prev_day_close": 42.7000007629394}, {"option": "WDC270319C00360000", "bid": 151.9, "bid_size": 22.0, "ask": 161.2, "ask_size": 60.0, "iv": 0.7653, "open_interest": 43.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0011, "vega": 1.0456, "theta": -0.183, "rho": 1.1567, "theo": 155.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.07, "last_trade_time": "2026-08-13T11:09:04", "percent_change": 0.0, "prev_day_close": 164.525001525879}, {"option": "WDC270319P00360000", "bid": 43.0, "bid_size": 115.0, "ask": 50.6, "ask_size": 98.0, "iv": 0.753, "open_interest": 46.0, "volume": 20.0, "delta": -0.2272, "gamma": 0.0012, "vega": 1.051, "theta": -0.1906, "rho": -0.7437, "theo": 47.1694, "change": -2.725, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-08-21T15:29:42", "percent_change": -5.6506, "prev_day_close": 48.2250003814697}, {"option": "WDC270319C00370000", "bid": 146.65, "bid_size": 11.0, "ask": 155.55, "ask_size": 148.0, "iv": 0.7654, "open_interest": 40.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0012, "vega": 1.0822, "theta": -0.1898, "rho": 1.1509, "theo": 150.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.7, "last_trade_time": "2026-08-13T11:09:26", "percent_change": 0.0, "prev_day_close": 158.775001525879}, {"option": "WDC270319P00370000", "bid": 50.0, "bid_size": 1.0, "ask": 55.2, "ask_size": 163.0, "iv": 0.7667, "open_interest": 74.0, "volume": 23.0, "delta": -0.242, "gamma": 0.0012, "vega": 1.0873, "theta": -0.1972, "rho": -0.7921, "theo": 51.3786, "change": -1.725, "open": 51.35, "high": 51.35, "low": 50.55, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-08-21T10:47:18", "percent_change": -3.29986, "prev_day_close": 52.2749996185303}, {"option": "WDC270319C00380000", "bid": 140.7, "bid_size": 67.0, "ask": 149.6, "ask_size": 146.0, "iv": 0.7594, "open_interest": 36.0, "volume": 1.0, "delta": 0.7488, "gamma": 0.0012, "vega": 1.1171, "theta": -0.1961, "rho": 1.1431, "theo": 144.6369, "change": -2.525, "open": 150.7, "high": 150.7, "low": 150.7, "tick": "down", "last_trade_price": 150.7, "last_trade_time": "2026-08-21T10:27:48", "percent_change": -1.64791, "prev_day_close": 153.225006103516}, {"option": "WDC270319P00380000", "bid": 54.35, "bid_size": 1.0, "ask": 58.2, "ask_size": 48.0, "iv": 0.7594, "open_interest": 57.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0012, "vega": 1.1232, "theta": -0.2036, "rho": -0.8416, "theo": 55.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-08-20T13:46:07", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "WDC270319C00390000", "bid": 136.3, "bid_size": 13.0, "ask": 144.65, "ask_size": 159.0, "iv": 0.7633, "open_interest": 45.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0012, "vega": 1.15, "theta": -0.2021, "rho": 1.1336, "theo": 139.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.43, "last_trade_time": "2026-08-20T10:31:19", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "WDC270319P00390000", "bid": 57.2, "bid_size": 102.0, "ask": 63.2, "ask_size": 45.0, "iv": 0.7521, "open_interest": 138.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0013, "vega": 1.156, "theta": -0.2095, "rho": -0.8877, "theo": 60.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-19T14:30:19", "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "WDC270319C00400000", "bid": 131.05, "bid_size": 28.0, "ask": 139.95, "ask_size": 147.0, "iv": 0.763, "open_interest": 146.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0013, "vega": 1.1805, "theta": -0.2077, "rho": 1.1236, "theo": 134.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.5, "last_trade_time": "2026-08-20T10:31:19", "percent_change": 0.0, "prev_day_close": 142.775001525879}, {"option": "WDC270319P00400000", "bid": 61.0, "bid_size": 127.0, "ask": 70.0, "ask_size": 21.0, "iv": 0.7564, "open_interest": 356.0, "volume": 2.0, "delta": -0.2868, "gamma": 0.0013, "vega": 1.1857, "theta": -0.2151, "rho": -0.9386, "theo": 65.1939, "change": -1.565, "open": 64.1, "high": 64.51, "low": 64.1, "tick": "up", "last_trade_price": 64.51, "last_trade_time": "2026-08-21T14:33:28", "percent_change": -2.36852, "prev_day_close": 66.0749988555908}, {"option": "WDC270319C00410000", "bid": 125.2, "bid_size": 48.0, "ask": 135.15, "ask_size": 170.0, "iv": 0.7584, "open_interest": 18.0, "volume": 19.0, "delta": 0.7047, "gamma": 0.0013, "vega": 1.2086, "theta": -0.2129, "rho": 1.1129, "theo": 129.5727, "change": -3.165, "open": 133.05, "high": 134.46, "low": 133.05, "tick": "up", "last_trade_price": 134.46, "last_trade_time": "2026-08-21T11:12:26", "percent_change": -2.29973, "prev_day_close": 137.625}, {"option": "WDC270319P00410000", "bid": 66.0, "bid_size": 63.0, "ask": 74.1, "ask_size": 53.0, "iv": 0.7525, "open_interest": 66.0, "volume": 4.0, "delta": -0.3018, "gamma": 0.0014, "vega": 1.2133, "theta": -0.2203, "rho": -0.987, "theo": 70.1622, "change": -1.535, "open": 69.36, "high": 69.39, "low": 68.58, "tick": "up", "last_trade_price": 69.39, "last_trade_time": "2026-08-21T11:59:18", "percent_change": -2.16426, "prev_day_close": 70.9249992370606}, {"option": "WDC270319C00420000", "bid": 120.7, "bid_size": 40.0, "ask": 130.4, "ask_size": 147.0, "iv": 0.7584, "open_interest": 130.0, "volume": 2.0, "delta": 0.69, "gamma": 0.0014, "vega": 1.2347, "theta": -0.2177, "rho": 1.1007, "theo": 124.8961, "change": -2.445, "open": 130.87, "high": 131.13, "low": 130.87, "tick": "up", "last_trade_price": 131.13, "last_trade_time": "2026-08-21T11:44:43", "percent_change": -1.83044, "prev_day_close": 133.575004577637}, {"option": "WDC270319P00420000", "bid": 71.0, "bid_size": 137.0, "ask": 79.2, "ask_size": 169.0, "iv": 0.7514, "open_interest": 272.0, "volume": 4.0, "delta": -0.3169, "gamma": 0.0014, "vega": 1.2395, "theta": -0.2252, "rho": -1.0368, "theo": 75.3047, "change": -2.89, "open": 73.25, "high": 73.25, "low": 72.96, "tick": "down", "last_trade_price": 72.96, "last_trade_time": "2026-08-21T15:05:53", "percent_change": -3.81015, "prev_day_close": 75.8500022888184}, {"option": "WDC270319C00430000", "bid": 116.3, "bid_size": 35.0, "ask": 125.8, "ask_size": 62.0, "iv": 0.7581, "open_interest": 67.0, "volume": 8.0, "delta": 0.6754, "gamma": 0.0014, "vega": 1.2588, "theta": -0.2221, "rho": 1.0872, "theo": 120.3864, "change": -4.645, "open": 123.87, "high": 125.03, "low": 123.87, "tick": "down", "last_trade_price": 124.13, "last_trade_time": "2026-08-21T14:10:19", "percent_change": -3.60707, "prev_day_close": 128.775001525879}, {"option": "WDC270319P00430000", "bid": 76.0, "bid_size": 40.0, "ask": 83.6, "ask_size": 139.0, "iv": 0.7463, "open_interest": 72.0, "volume": 9.0, "delta": -0.3319, "gamma": 0.0014, "vega": 1.2632, "theta": -0.2296, "rho": -1.0843, "theo": 80.6233, "change": 0.45, "open": 81.75, "high": 81.75, "low": 80.9, "tick": "no_change", "last_trade_price": 80.9, "last_trade_time": "2026-08-21T10:25:51", "percent_change": 0.559353, "prev_day_close": 80.4500007629394}, {"option": "WDC270319C00440000", "bid": 113.25, "bid_size": 14.0, "ask": 121.45, "ask_size": 211.0, "iv": 0.7628, "open_interest": 45.0, "volume": 1.0, "delta": 0.6608, "gamma": 0.0014, "vega": 1.2806, "theta": -0.2261, "rho": 1.0733, "theo": 116.0391, "change": 1.245, "open": 125.12, "high": 125.12, "low": 125.12, "tick": "down", "last_trade_price": 125.12, "last_trade_time": "2026-08-21T09:35:28", "percent_change": 1.00505, "prev_day_close": 123.875}, {"option": "WDC270319P00440000", "bid": 82.0, "bid_size": 118.0, "ask": 90.4, "ask_size": 55.0, "iv": 0.7532, "open_interest": 382.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0014, "vega": 1.2842, "theta": -0.2336, "rho": -1.1288, "theo": 86.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-20T12:39:08", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "WDC270319C00450000", "bid": 107.3, "bid_size": 39.0, "ask": 117.25, "ask_size": 85.0, "iv": 0.7556, "open_interest": 285.0, "volume": 3.0, "delta": 0.6463, "gamma": 0.0014, "vega": 1.3001, "theta": -0.2298, "rho": 1.0593, "theo": 111.8472, "change": -4.65, "open": 115.41, "high": 116.0, "low": 115.41, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-08-21T11:10:23", "percent_change": -3.87177, "prev_day_close": 120.099998474121}, {"option": "WDC270319P00450000", "bid": 87.0, "bid_size": 33.0, "ask": 95.25, "ask_size": 126.0, "iv": 0.7474, "open_interest": 620.0, "volume": 3.0, "delta": -0.3619, "gamma": 0.0015, "vega": 1.303, "theta": -0.2374, "rho": -1.176, "theo": 91.7603, "change": -2.325, "open": 90.0, "high": 90.48, "low": 90.0, "tick": "down", "last_trade_price": 90.15, "last_trade_time": "2026-08-21T11:32:07", "percent_change": -2.51419, "prev_day_close": 92.4749984741211}, {"option": "WDC270319C00460000", "bid": 105.75, "bid_size": 6.0, "ask": 113.25, "ask_size": 164.0, "iv": 0.765, "open_interest": 55.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0014, "vega": 1.3177, "theta": -0.233, "rho": 1.0447, "theo": 107.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.16, "last_trade_time": "2026-08-18T12:48:31", "percent_change": 0.0, "prev_day_close": 116.075000762939}, {"option": "WDC270319P00460000", "bid": 93.0, "bid_size": 33.0, "ask": 100.75, "ask_size": 140.0, "iv": 0.747, "open_interest": 146.0, "volume": 2.0, "delta": -0.3768, "gamma": 0.0015, "vega": 1.3201, "theta": -0.2407, "rho": -1.2271, "theo": 97.5532, "change": 1.875, "open": 99.7, "high": 99.7, "low": 99.7, "tick": "up", "last_trade_price": 99.7, "last_trade_time": "2026-08-21T10:20:12", "percent_change": 1.91669, "prev_day_close": 97.8250007629394}, {"option": "WDC270319C00470000", "bid": 100.8, "bid_size": 25.0, "ask": 109.0, "ask_size": 19.0, "iv": 0.7594, "open_interest": 103.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0014, "vega": 1.3332, "theta": -0.2359, "rho": 1.0288, "theo": 103.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-08-20T13:19:31", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "WDC270319P00470000", "bid": 99.1, "bid_size": 123.0, "ask": 106.7, "ask_size": 43.0, "iv": 0.7476, "open_interest": 258.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0015, "vega": 1.3347, "theta": -0.2437, "rho": -1.2723, "theo": 103.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.55, "last_trade_time": "2026-08-19T14:15:58", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "WDC270319C00480000", "bid": 96.65, "bid_size": 109.0, "ask": 105.0, "ask_size": 39.0, "iv": 0.7568, "open_interest": 43.0, "volume": 4.0, "delta": 0.6035, "gamma": 0.0015, "vega": 1.3467, "theta": -0.2384, "rho": 1.0124, "theo": 100.1612, "change": -5.44, "open": 110.0, "high": 110.0, "low": 102.96, "tick": "down", "last_trade_price": 102.96, "last_trade_time": "2026-08-21T10:49:37", "percent_change": -5.01845, "prev_day_close": 108.400001525879}, {"option": "WDC270319P00480000", "bid": 105.1, "bid_size": 138.0, "ask": 114.15, "ask_size": 75.0, "iv": 0.752, "open_interest": 432.0, "volume": 3.0, "delta": -0.4061, "gamma": 0.0015, "vega": 1.3468, "theta": -0.2463, "rho": -1.3131, "theo": 109.6083, "change": 2.975, "open": 107.04, "high": 112.45, "low": 107.04, "tick": "up", "last_trade_price": 112.45, "last_trade_time": "2026-08-21T10:15:18", "percent_change": 2.71752, "prev_day_close": 109.474998474121}, {"option": "WDC270319C00490000", "bid": 93.3, "bid_size": 92.0, "ask": 100.25, "ask_size": 76.0, "iv": 0.7534, "open_interest": 73.0, "volume": 1.0, "delta": 0.5896, "gamma": 0.0015, "vega": 1.3583, "theta": -0.2406, "rho": 0.9962, "theo": 96.5515, "change": -5.62, "open": 99.28, "high": 99.28, "low": 99.28, "tick": "down", "last_trade_price": 99.28, "last_trade_time": "2026-08-21T15:40:56", "percent_change": -5.35748, "prev_day_close": 104.900001525879}, {"option": "WDC270319P00490000", "bid": 109.5, "bid_size": 142.0, "ask": 120.85, "ask_size": 54.0, "iv": 0.7468, "open_interest": 77.0, "volume": 2.0, "delta": -0.4206, "gamma": 0.0015, "vega": 1.3577, "theta": -0.2486, "rho": -1.3566, "theo": 115.8518, "change": 0.875, "open": 116.44, "high": 116.55, "low": 116.44, "tick": "up", "last_trade_price": 116.55, "last_trade_time": "2026-08-21T10:16:11", "percent_change": 0.75643, "prev_day_close": 115.674999237061}, {"option": "WDC270319C00500000", "bid": 90.4, "bid_size": 81.0, "ask": 95.7, "ask_size": 67.0, "iv": 0.7516, "open_interest": 242.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0015, "vega": 1.3681, "theta": -0.2424, "rho": 0.98, "theo": 93.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-08-20T12:52:35", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "WDC270319P00500000", "bid": 115.9, "bid_size": 145.0, "ask": 126.5, "ask_size": 53.0, "iv": 0.7442, "open_interest": 79.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0016, "vega": 1.3662, "theta": -0.2505, "rho": -1.3974, "theo": 122.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-08-20T11:21:39", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "WDC270319C00510000", "bid": 87.55, "bid_size": 47.0, "ask": 93.75, "ask_size": 141.0, "iv": 0.7584, "open_interest": 79.0, "volume": 5.0, "delta": 0.5622, "gamma": 0.0015, "vega": 1.3761, "theta": -0.244, "rho": 0.9635, "theo": 89.7287, "change": -5.2, "open": 93.3, "high": 93.3, "low": 93.3, "tick": "down", "last_trade_price": 93.3, "last_trade_time": "2026-08-21T11:08:36", "percent_change": -5.27919, "prev_day_close": 98.5}, {"option": "WDC270319P00510000", "bid": 123.55, "bid_size": 121.0, "ask": 131.1, "ask_size": 34.0, "iv": 0.7415, "open_interest": 50.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0016, "vega": 1.3733, "theta": -0.2522, "rho": -1.4434, "theo": 128.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.1, "last_trade_time": "2026-08-20T15:09:19", "percent_change": 0.0, "prev_day_close": 127.249996185303}, {"option": "WDC270319C00520000", "bid": 83.85, "bid_size": 95.0, "ask": 89.05, "ask_size": 68.0, "iv": 0.7513, "open_interest": 290.0, "volume": 2.0, "delta": 0.5488, "gamma": 0.0015, "vega": 1.3824, "theta": -0.2452, "rho": 0.9461, "theo": 86.5087, "change": -4.675, "open": 86.81, "high": 90.3, "low": 86.81, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2026-08-21T12:43:13", "percent_change": -4.92235, "prev_day_close": 94.9749984741211}, {"option": "WDC270319P00520000", "bid": 130.35, "bid_size": 63.0, "ask": 137.8, "ask_size": 37.0, "iv": 0.7422, "open_interest": 48.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0016, "vega": 1.3777, "theta": -0.2536, "rho": -1.4835, "theo": 135.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.85, "last_trade_time": "2026-08-20T15:12:56", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "WDC270319C00530000", "bid": 80.05, "bid_size": 99.0, "ask": 86.35, "ask_size": 64.0, "iv": 0.7502, "open_interest": 102.0, "volume": 1.0, "delta": 0.5356, "gamma": 0.0015, "vega": 1.3869, "theta": -0.2461, "rho": 0.9284, "theo": 83.4128, "change": -4.955, "open": 86.47, "high": 86.47, "low": 86.47, "tick": "down", "last_trade_price": 86.47, "last_trade_time": "2026-08-21T15:40:56", "percent_change": -5.41974, "prev_day_close": 91.4249992370606}, {"option": "WDC270319P00530000", "bid": 136.1, "bid_size": 131.0, "ask": 147.2, "ask_size": 68.0, "iv": 0.748, "open_interest": 77.0, "volume": 2.0, "delta": -0.4767, "gamma": 0.0016, "vega": 1.3795, "theta": -0.2546, "rho": -1.517, "theo": 142.1754, "change": -1.955, "open": 139.64, "high": 140.82, "low": 139.64, "tick": "up", "last_trade_price": 140.82, "last_trade_time": "2026-08-21T09:41:49", "percent_change": -1.36929, "prev_day_close": 142.775001525879}, {"option": "WDC270319C00540000", "bid": 77.05, "bid_size": 104.0, "ask": 83.4, "ask_size": 128.0, "iv": 0.7503, "open_interest": 232.0, "volume": 1.0, "delta": 0.5227, "gamma": 0.0015, "vega": 1.3899, "theta": -0.2468, "rho": 0.9111, "theo": 80.4366, "change": -5.06, "open": 83.74, "high": 83.74, "low": 83.74, "tick": "down", "last_trade_price": 83.74, "last_trade_time": "2026-08-21T11:11:33", "percent_change": -5.6982, "prev_day_close": 88.7999992370606}, {"option": "WDC270319P00540000", "bid": 143.4, "bid_size": 137.0, "ask": 153.0, "ask_size": 37.0, "iv": 0.7455, "open_interest": 46.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0016, "vega": 1.3816, "theta": -0.2554, "rho": -1.5529, "theo": 149.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.4, "last_trade_time": "2026-08-20T15:11:15", "percent_change": 0.0, "prev_day_close": 148.175003051758}, {"option": "WDC270319C00550000", "bid": 75.7, "bid_size": 29.0, "ask": 80.2, "ask_size": 34.0, "iv": 0.7547, "open_interest": 184.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0015, "vega": 1.3916, "theta": -0.2471, "rho": 0.8941, "theo": 77.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-20T14:49:46", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "WDC270319P00550000", "bid": 149.85, "bid_size": 104.0, "ask": 161.65, "ask_size": 101.0, "iv": 0.7494, "open_interest": 17.0, "volume": 1.0, "delta": -0.5036, "gamma": 0.0016, "vega": 1.3811, "theta": -0.256, "rho": -1.5886, "theo": 156.0994, "change": -0.7, "open": 154.8, "high": 154.8, "low": 154.8, "tick": "up", "last_trade_price": 154.8, "last_trade_time": "2026-08-21T13:13:37", "percent_change": -0.450161, "prev_day_close": 155.5}, {"option": "WDC270319C00560000", "bid": 71.45, "bid_size": 110.0, "ask": 77.6, "ask_size": 109.0, "iv": 0.75, "open_interest": 336.0, "volume": 3.0, "delta": 0.4974, "gamma": 0.0015, "vega": 1.392, "theta": -0.2473, "rho": 0.8772, "theo": 74.8219, "change": -3.65, "open": 73.6, "high": 78.6, "low": 73.6, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-08-21T11:21:50", "percent_change": -4.43769, "prev_day_close": 82.25}, {"option": "WDC270319P00560000", "bid": 157.35, "bid_size": 136.0, "ask": 167.65, "ask_size": 55.0, "iv": 0.7469, "open_interest": 22.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0016, "vega": 1.3816, "theta": -0.2563, "rho": -1.6349, "theo": 163.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.0, "last_trade_time": "2026-08-20T15:20:08", "percent_change": 0.0, "prev_day_close": 162.475006103516}, {"option": "WDC270319C00570000", "bid": 69.3, "bid_size": 100.0, "ask": 76.6, "ask_size": 142.0, "iv": 0.7579, "open_interest": 146.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0015, "vega": 1.3909, "theta": -0.2472, "rho": 0.8599, "theo": 72.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-13T12:10:56", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "WDC270319P00570000", "bid": 164.75, "bid_size": 47.0, "ask": 174.15, "ask_size": 37.0, "iv": 0.745, "open_interest": 79.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0016, "vega": 1.3774, "theta": -0.2564, "rho": -1.6668, "theo": 170.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.1, "last_trade_time": "2026-08-20T15:22:25", "percent_change": 0.0, "prev_day_close": 168.724998474121}, {"option": "WDC270319C00580000", "bid": 66.85, "bid_size": 65.0, "ask": 74.05, "ask_size": 113.0, "iv": 0.7584, "open_interest": 240.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0015, "vega": 1.3883, "theta": -0.2469, "rho": 0.8422, "theo": 69.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.44, "last_trade_time": "2026-08-20T12:32:25", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "WDC270319P00580000", "bid": 171.9, "bid_size": 57.0, "ask": 182.65, "ask_size": 53.0, "iv": 0.7484, "open_interest": 49.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0016, "vega": 1.3722, "theta": -0.2563, "rho": -1.7015, "theo": 177.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.17, "last_trade_time": "2026-08-19T11:23:33", "percent_change": 0.0, "prev_day_close": 177.050003051758}, {"option": "WDC270319C00590000", "bid": 64.5, "bid_size": 86.0, "ask": 71.0, "ask_size": 153.0, "iv": 0.7568, "open_interest": 121.0, "volume": 1.0, "delta": 0.4614, "gamma": 0.0015, "vega": 1.3846, "theta": -0.2464, "rho": 0.8247, "theo": 67.1913, "change": -5.62, "open": 69.18, "high": 69.18, "low": 69.18, "tick": "down", "last_trade_price": 69.18, "last_trade_time": "2026-08-21T15:40:56", "percent_change": -7.51337, "prev_day_close": 74.7999992370606}, {"option": "WDC270319P00590000", "bid": 178.75, "bid_size": 134.0, "ask": 190.55, "ask_size": 66.0, "iv": 0.748, "open_interest": 91.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0016, "vega": 1.365, "theta": -0.2559, "rho": -1.7234, "theo": 185.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.86, "last_trade_time": "2026-08-11T14:46:16", "percent_change": 0.0, "prev_day_close": 183.350006103516}, {"option": "WDC270319C00600000", "bid": 61.7, "bid_size": 106.0, "ask": 68.1, "ask_size": 115.0, "iv": 0.7534, "open_interest": 768.0, "volume": 2.0, "delta": 0.4499, "gamma": 0.0015, "vega": 1.3799, "theta": -0.2456, "rho": 0.8077, "theo": 64.846, "change": -6.35, "open": 67.0, "high": 67.0, "low": 66.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-08-21T15:50:00", "percent_change": -8.77678, "prev_day_close": 72.3499984741211}, {"option": "WDC270319P00600000", "bid": 186.2, "bid_size": 99.0, "ask": 198.1, "ask_size": 80.0, "iv": 0.7478, "open_interest": 34.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0016, "vega": 1.3582, "theta": -0.2554, "rho": -1.7441, "theo": 192.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-08-14T15:38:54", "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "WDC270319C00610000", "bid": 59.75, "bid_size": 61.0, "ask": 66.65, "ask_size": 131.0, "iv": 0.7577, "open_interest": 31.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0015, "vega": 1.3744, "theta": -0.2447, "rho": 0.7911, "theo": 62.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.1, "last_trade_time": "2026-08-20T11:01:12", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "WDC270319P00610000", "bid": 194.0, "bid_size": 42.0, "ask": 205.3, "ask_size": 46.0, "iv": 0.747, "open_interest": 23.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0016, "vega": 1.3498, "theta": -0.2547, "rho": -1.7724, "theo": 200.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.6, "last_trade_time": "2026-07-29T11:23:12", "percent_change": 0.0, "prev_day_close": 200.050003051758}, {"option": "WDC270319C00620000", "bid": 57.55, "bid_size": 63.0, "ask": 64.5, "ask_size": 83.0, "iv": 0.758, "open_interest": 166.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0015, "vega": 1.3681, "theta": -0.2437, "rho": 0.7748, "theo": 60.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-08-17T15:24:24", "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "WDC270319P00620000", "bid": 201.9, "bid_size": 39.0, "ask": 212.5, "ask_size": 104.0, "iv": 0.7458, "open_interest": 13.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0016, "vega": 1.3431, "theta": -0.2539, "rho": -1.808, "theo": 208.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.3, "last_trade_time": "2026-08-18T14:43:02", "percent_change": 0.0, "prev_day_close": 206.174995422363}, {"option": "WDC270319C00630000", "bid": 54.05, "bid_size": 129.0, "ask": 60.5, "ask_size": 38.0, "iv": 0.7461, "open_interest": 63.0, "volume": 3.0, "delta": 0.4169, "gamma": 0.0015, "vega": 1.3606, "theta": -0.2425, "rho": 0.7583, "theo": 58.3447, "change": -5.155, "open": 60.25, "high": 60.62, "low": 60.0, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-08-21T15:40:56", "percent_change": -7.83732, "prev_day_close": 65.7749996185303}, {"option": "WDC270319P00630000", "bid": 209.3, "bid_size": 42.0, "ask": 220.35, "ask_size": 32.0, "iv": 0.7445, "open_interest": 47.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0016, "vega": 1.3311, "theta": -0.253, "rho": -1.8366, "theo": 216.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.6, "last_trade_time": "2026-08-20T15:59:01", "percent_change": 0.0, "prev_day_close": 215.449996948242}, {"option": "WDC270319C00640000", "bid": 53.25, "bid_size": 55.0, "ask": 58.6, "ask_size": 37.0, "iv": 0.7513, "open_interest": 48.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0015, "vega": 1.3521, "theta": -0.2411, "rho": 0.7417, "theo": 56.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.44, "last_trade_time": "2026-08-20T10:45:53", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "WDC270319P00640000", "bid": 217.25, "bid_size": 42.0, "ask": 229.0, "ask_size": 46.0, "iv": 0.7474, "open_interest": 431.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0016, "vega": 1.3188, "theta": -0.2518, "rho": -1.8582, "theo": 224.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.3, "last_trade_time": "2026-08-20T15:59:00", "percent_change": 0.0, "prev_day_close": 222.575004577637}, {"option": "WDC270319C00650000", "bid": 51.65, "bid_size": 86.0, "ask": 56.9, "ask_size": 110.0, "iv": 0.7537, "open_interest": 83.0, "volume": 13.0, "delta": 0.3961, "gamma": 0.0015, "vega": 1.3428, "theta": -0.2396, "rho": 0.7252, "theo": 54.4265, "change": -4.925, "open": 56.73, "high": 57.17, "low": 56.71, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-08-21T11:12:16", "percent_change": -7.98541, "prev_day_close": 61.6749992370606}, {"option": "WDC270319P00650000", "bid": 225.15, "bid_size": 37.0, "ask": 236.6, "ask_size": 30.0, "iv": 0.7459, "open_interest": 18.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0016, "vega": 1.3064, "theta": -0.2505, "rho": -1.8644, "theo": 232.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.34, "last_trade_time": "2026-08-18T15:58:36", "percent_change": 0.0, "prev_day_close": 230.074996948242}, {"option": "WDC270319C00660000", "bid": 49.55, "bid_size": 109.0, "ask": 58.0, "ask_size": 21.0, "iv": 0.7642, "open_interest": 211.0, "volume": 2.0, "delta": 0.3861, "gamma": 0.0014, "vega": 1.3329, "theta": -0.238, "rho": 0.7092, "theo": 52.5837, "change": -3.325, "open": 54.85, "high": 55.6, "low": 54.85, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-21T11:12:26", "percent_change": -5.64277, "prev_day_close": 58.9249992370606}, {"option": "WDC270319P00660000", "bid": 233.8, "bid_size": 34.0, "ask": 244.7, "ask_size": 24.0, "iv": 0.7484, "open_interest": 25.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0016, "vega": 1.2943, "theta": -0.2492, "rho": -1.8819, "theo": 240.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.57, "last_trade_time": "2026-08-20T10:49:06", "percent_change": 0.0, "prev_day_close": 237.625}, {"option": "WDC270319C00670000", "bid": 48.0, "bid_size": 60.0, "ask": 56.0, "ask_size": 17.0, "iv": 0.7647, "open_interest": 36.0, "volume": 4.0, "delta": 0.3764, "gamma": 0.0014, "vega": 1.3226, "theta": -0.2363, "rho": 0.6937, "theo": 50.8136, "change": -3.745, "open": 53.2, "high": 53.48, "low": 53.2, "tick": "up", "last_trade_price": 53.48, "last_trade_time": "2026-08-21T11:10:55", "percent_change": -6.54434, "prev_day_close": 57.2250003814697}, {"option": "WDC270319P00670000", "bid": 241.9, "bid_size": 30.0, "ask": 252.9, "ask_size": 28.0, "iv": 0.7486, "open_interest": 16.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0016, "vega": 1.2792, "theta": -0.2477, "rho": -1.8996, "theo": 248.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.05, "last_trade_time": "2026-08-20T10:49:07", "percent_change": 0.0, "prev_day_close": 245.974998474121}, {"option": "WDC270319C00680000", "bid": 46.55, "bid_size": 60.0, "ask": 54.0, "ask_size": 36.0, "iv": 0.7651, "open_interest": 28.0, "volume": 6.0, "delta": 0.3669, "gamma": 0.0014, "vega": 1.3119, "theta": -0.2344, "rho": 0.6787, "theo": 49.1125, "change": -3.41, "open": 50.5, "high": 51.94, "low": 50.5, "tick": "up", "last_trade_price": 51.94, "last_trade_time": "2026-08-21T11:10:41", "percent_change": -6.1608, "prev_day_close": 55.3500003814697}, {"option": "WDC270319P00680000", "bid": 249.75, "bid_size": 103.0, "ask": 261.15, "ask_size": 22.0, "iv": 0.7475, "open_interest": 76.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0015, "vega": 1.265, "theta": -0.2461, "rho": -1.9114, "theo": 256.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.8, "last_trade_time": "2026-08-18T15:23:05", "percent_change": 0.0, "prev_day_close": 254.650001525879}, {"option": "WDC270319C00690000", "bid": 44.8, "bid_size": 83.0, "ask": 53.0, "ask_size": 24.0, "iv": 0.7677, "open_interest": 19.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0014, "vega": 1.3007, "theta": -0.2325, "rho": 0.6639, "theo": 47.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.39, "last_trade_time": "2026-08-20T11:19:45", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "WDC270319P00690000", "bid": 258.05, "bid_size": 36.0, "ask": 267.85, "ask_size": 8.0, "iv": 0.7413, "open_interest": 2.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0015, "vega": 1.2523, "theta": -0.2445, "rho": -1.941, "theo": 264.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.55, "last_trade_time": "2026-08-18T11:49:16", "percent_change": 0.0, "prev_day_close": 262.025009155273}, {"option": "WDC270319C00700000", "bid": 42.7, "bid_size": 61.0, "ask": 49.05, "ask_size": 133.0, "iv": 0.7571, "open_interest": 101.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0014, "vega": 1.2888, "theta": -0.2305, "rho": 0.6491, "theo": 45.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-20T15:21:02", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "WDC270319P00700000", "bid": 266.95, "bid_size": 29.0, "ask": 276.2, "ask_size": 6.0, "iv": 0.7436, "open_interest": 90.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0015, "vega": 1.2352, "theta": -0.2428, "rho": -1.9559, "theo": 273.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.45, "last_trade_time": "2026-08-18T11:46:44", "percent_change": 0.0, "prev_day_close": 270.050003051758}, {"option": "WDC270319C00710000", "bid": 40.25, "bid_size": 140.0, "ask": 49.9, "ask_size": 202.0, "iv": 0.7632, "open_interest": 40.0, "volume": 4.0, "delta": 0.3398, "gamma": 0.0014, "vega": 1.2763, "theta": -0.2285, "rho": 0.6343, "theo": 44.3964, "change": -3.52, "open": 47.46, "high": 47.53, "low": 47.46, "tick": "up", "last_trade_price": 47.53, "last_trade_time": "2026-08-21T11:59:06", "percent_change": -6.8952, "prev_day_close": 51.0499992370606}, {"option": "WDC270319P00710000", "bid": 275.2, "bid_size": 44.0, "ask": 285.3, "ask_size": 30.0, "iv": 0.7458, "open_interest": 56.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0015, "vega": 1.218, "theta": -0.241, "rho": -1.9668, "theo": 281.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.55, "last_trade_time": "2026-08-18T11:46:43", "percent_change": 0.0, "prev_day_close": 278.700012207031}, {"option": "WDC270319C00720000", "bid": 39.95, "bid_size": 87.0, "ask": 45.55, "ask_size": 87.0, "iv": 0.7569, "open_interest": 173.0, "volume": 14.0, "delta": 0.3313, "gamma": 0.0014, "vega": 1.2632, "theta": -0.2263, "rho": 0.6197, "theo": 42.9465, "change": -3.525, "open": 46.0, "high": 46.5, "low": 45.7, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-08-21T10:03:12", "percent_change": -7.161, "prev_day_close": 49.2250003814697}, {"option": "WDC270319P00720000", "bid": 283.8, "bid_size": 149.0, "ask": 293.4, "ask_size": 7.0, "iv": 0.7448, "open_interest": 205.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0015, "vega": 1.2037, "theta": -0.2391, "rho": -1.9593, "theo": 290.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.2, "last_trade_time": "2026-07-10T15:05:35", "percent_change": 0.0, "prev_day_close": 286.675003051758}, {"option": "WDC270319C00730000", "bid": 38.35, "bid_size": 110.0, "ask": 47.0, "ask_size": 15.0, "iv": 0.768, "open_interest": 33.0, "volume": 4.0, "delta": 0.323, "gamma": 0.0014, "vega": 1.2499, "theta": -0.2241, "rho": 0.6055, "theo": 41.5538, "change": -2.85, "open": 44.65, "high": 44.85, "low": 44.65, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-08-21T11:58:52", "percent_change": -5.97484, "prev_day_close": 47.7000007629394}, {"option": "WDC270319P00730000", "bid": 292.35, "bid_size": 39.0, "ask": 302.15, "ask_size": 8.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0015, "vega": 1.1836, "theta": -0.2371, "rho": -1.9739, "theo": 298.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.649993896484}, {"option": "WDC270319C00740000", "bid": 38.05, "bid_size": 59.0, "ask": 44.75, "ask_size": 151.0, "iv": 0.7692, "open_interest": 123.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0013, "vega": 1.2366, "theta": -0.2219, "rho": 0.5919, "theo": 40.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-19T12:32:25", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "WDC270319P00740000", "bid": 300.95, "bid_size": 27.0, "ask": 312.05, "ask_size": 26.0, "iv": 0.7515, "open_interest": 7.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0015, "vega": 1.1635, "theta": -0.2351, "rho": -1.9624, "theo": 307.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.5, "last_trade_time": "2026-07-02T15:20:21", "percent_change": 0.0, "prev_day_close": 304.050003051758}, {"option": "WDC270319C00750000", "bid": 35.65, "bid_size": 84.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.7676, "open_interest": 107.0, "volume": 4.0, "delta": 0.307, "gamma": 0.0013, "vega": 1.2232, "theta": -0.2196, "rho": 0.5787, "theo": 38.9285, "change": -2.585, "open": 41.95, "high": 42.04, "low": 41.95, "tick": "up", "last_trade_price": 42.04, "last_trade_time": "2026-08-21T11:58:35", "percent_change": -5.79272, "prev_day_close": 44.625}, {"option": "WDC270319P00750000", "bid": 309.65, "bid_size": 29.0, "ask": 321.25, "ask_size": 33.0, "iv": 0.7542, "open_interest": 17.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0015, "vega": 1.146, "theta": -0.233, "rho": -1.9728, "theo": 316.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.25, "last_trade_time": "2026-07-28T15:44:41", "percent_change": 0.0, "prev_day_close": 312.300003051758}, {"option": "WDC270319C00760000", "bid": 35.6, "bid_size": 51.0, "ask": 41.95, "ask_size": 157.0, "iv": 0.7699, "open_interest": 46.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0013, "vega": 1.2097, "theta": -0.2172, "rho": 0.5659, "theo": 37.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.25, "last_trade_time": "2026-08-20T12:32:25", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "WDC270319P00760000", "bid": 318.25, "bid_size": 28.0, "ask": 330.05, "ask_size": 36.0, "iv": 0.7543, "open_interest": 4.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0014, "vega": 1.1278, "theta": -0.2309, "rho": -1.9699, "theo": 324.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.45, "last_trade_time": "2026-07-06T15:13:43", "percent_change": 0.0, "prev_day_close": 320.875}, {"option": "WDC270319C00770000", "bid": 33.7, "bid_size": 5.0, "ask": 40.15, "ask_size": 5.0, "iv": 0.7652, "open_interest": 118.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0013, "vega": 1.1959, "theta": -0.2149, "rho": 0.5533, "theo": 36.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.35, "last_trade_time": "2026-08-17T13:18:11", "percent_change": 0.0, "prev_day_close": 41.6750011444092}, {"option": "WDC270319P00770000", "bid": 327.05, "bid_size": 21.0, "ask": 338.25, "ask_size": 4.0, "iv": 0.7522, "open_interest": 2.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0014, "vega": 1.1114, "theta": -0.2288, "rho": -1.9821, "theo": 333.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.97, "last_trade_time": "2026-07-14T15:34:04", "percent_change": 0.0, "prev_day_close": 329.725006103516}, {"option": "WDC270319C00780000", "bid": 32.35, "bid_size": 5.0, "ask": 41.0, "ask_size": 30.0, "iv": 0.7735, "open_interest": 65.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0013, "vega": 1.1818, "theta": -0.2125, "rho": 0.5407, "theo": 35.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-08-17T13:18:11", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "WDC270319P00780000", "bid": 335.7, "bid_size": 1.0, "ask": 347.1, "ask_size": 5.0, "iv": 0.7518, "open_interest": 2.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0014, "vega": 1.0925, "theta": -0.2268, "rho": -1.99, "theo": 342.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.8, "last_trade_time": "2026-07-10T15:41:06", "percent_change": 0.0, "prev_day_close": 338.525009155273}, {"option": "WDC270319C00790000", "bid": 31.75, "bid_size": 74.0, "ask": 38.35, "ask_size": 112.0, "iv": 0.7698, "open_interest": 91.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0012, "vega": 1.1674, "theta": -0.21, "rho": 0.5282, "theo": 34.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.06, "last_trade_time": "2026-08-20T12:22:01", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "WDC270319P00790000", "bid": 344.85, "bid_size": 42.0, "ask": 357.05, "ask_size": 33.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0014, "vega": 1.0723, "theta": -0.2246, "rho": -1.9927, "theo": 351.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.125}, {"option": "WDC270319C00800000", "bid": 30.7, "bid_size": 74.0, "ask": 38.9, "ask_size": 208.0, "iv": 0.7776, "open_interest": 88.0, "volume": 2.0, "delta": 0.2708, "gamma": 0.0012, "vega": 1.1527, "theta": -0.2076, "rho": 0.516, "theo": 33.1945, "change": -2.475, "open": 36.24, "high": 36.24, "low": 36.1, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-08-21T11:58:07", "percent_change": -6.41607, "prev_day_close": 38.5749988555908}, {"option": "WDC270319P00800000", "bid": 353.3, "bid_size": 47.0, "ask": 366.55, "ask_size": 44.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0014, "vega": 1.057, "theta": -0.2224, "rho": -1.9887, "theo": 360.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.199996948242}, {"option": "WDC270319C00810000", "bid": 28.95, "bid_size": 67.0, "ask": 36.1, "ask_size": 96.0, "iv": 0.7675, "open_interest": 55.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0012, "vega": 1.138, "theta": -0.2052, "rho": 0.5041, "theo": 32.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.32, "last_trade_time": "2026-08-11T14:16:44", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "WDC270319P00810000", "bid": 361.2, "bid_size": 32.0, "ask": 373.0, "ask_size": 12.0, "iv": 0.7419, "open_interest": 1.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0014, "vega": 1.0314, "theta": -0.2201, "rho": -1.9722, "theo": 369.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.9, "last_trade_time": "2026-07-10T13:44:39", "percent_change": 0.0, "prev_day_close": 364.950012207031}, {"option": "WDC270319C00820000", "bid": 28.95, "bid_size": 5.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.7765, "open_interest": 68.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0012, "vega": 1.1234, "theta": -0.2027, "rho": 0.4927, "theo": 31.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-08-14T10:42:38", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "WDC270319P00820000", "bid": 370.0, "bid_size": 4.0, "ask": 383.6, "ask_size": 3.0, "iv": 0.749, "open_interest": 2.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0014, "vega": 1.012, "theta": -0.2177, "rho": -1.9444, "theo": 378.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.0, "last_trade_time": "2026-06-26T15:21:35", "percent_change": 0.0, "prev_day_close": 372.574996948242}, {"option": "WDC270319C00830000", "bid": 27.15, "bid_size": 15.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.7765, "open_interest": 139.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0012, "vega": 1.109, "theta": -0.2002, "rho": 0.4816, "theo": 30.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.51, "last_trade_time": "2026-08-13T12:10:56", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "WDC270319P00830000", "bid": 380.25, "bid_size": 4.0, "ask": 391.5, "ask_size": 3.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0014, "vega": 0.9898, "theta": -0.2154, "rho": -1.9486, "theo": 387.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.100006103516}, {"option": "WDC270319C00840000", "bid": 25.95, "bid_size": 68.0, "ask": 33.0, "ask_size": 113.0, "iv": 0.7679, "open_interest": 21.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0012, "vega": 1.0948, "theta": -0.1978, "rho": 0.471, "theo": 29.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2026-08-20T12:32:25", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "WDC270319P00840000", "bid": 388.2, "bid_size": 30.0, "ask": 402.2, "ask_size": 29.0, "iv": 0.752, "open_interest": 1.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0013, "vega": 0.9711, "theta": -0.2132, "rho": -1.9261, "theo": 396.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2026-06-30T15:23:15", "percent_change": 0.0, "prev_day_close": 391.699996948242}, {"option": "WDC270319C00850000", "bid": 24.85, "bid_size": 80.0, "ask": 32.85, "ask_size": 148.0, "iv": 0.771, "open_interest": 228.0, "volume": 21.0, "delta": 0.2394, "gamma": 0.0012, "vega": 1.0806, "theta": -0.1953, "rho": 0.4606, "theo": 28.4706, "change": -2.9, "open": 30.8, "high": 30.91, "low": 30.6, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-21T12:00:39", "percent_change": -8.60534, "prev_day_close": 33.6999998092651}, {"option": "WDC270319P00850000", "bid": 398.7, "bid_size": 25.0, "ask": 410.35, "ask_size": 28.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0013, "vega": 0.9497, "theta": -0.2109, "rho": -1.9146, "theo": 405.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.699996948242}, {"option": "WDC270319C00860000", "bid": 24.25, "bid_size": 91.0, "ask": 30.75, "ask_size": 101.0, "iv": 0.767, "open_interest": 19.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0011, "vega": 1.0664, "theta": -0.1928, "rho": 0.4504, "theo": 27.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-08-18T09:32:20", "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "WDC270319P00860000", "bid": 407.6, "bid_size": 30.0, "ask": 419.5, "ask_size": 26.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0013, "vega": 0.9308, "theta": -0.2087, "rho": -1.9101, "theo": 414.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.775009155273}, {"option": "WDC270319C00870000", "bid": 23.15, "bid_size": 101.0, "ask": 31.1, "ask_size": 246.0, "iv": 0.772, "open_interest": 30.0, "volume": 10.0, "delta": 0.228, "gamma": 0.0011, "vega": 1.052, "theta": -0.1904, "rho": 0.4403, "theo": 26.8159, "change": -2.475, "open": 28.85, "high": 28.85, "low": 28.55, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-08-21T11:21:46", "percent_change": -7.97744, "prev_day_close": 31.0249996185303}, {"option": "WDC270319P00870000", "bid": 417.05, "bid_size": 30.0, "ask": 427.8, "ask_size": 6.0, "iv": 0.7495, "open_interest": 1.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0013, "vega": 0.9117, "theta": -0.2064, "rho": -1.9111, "theo": 424.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.32, "last_trade_time": "2026-08-10T09:59:34", "percent_change": 0.0, "prev_day_close": 418.875}, {"option": "WDC270319C00880000", "bid": 22.3, "bid_size": 112.0, "ask": 30.3, "ask_size": 134.0, "iv": 0.7724, "open_interest": 175.0, "volume": 10.0, "delta": 0.2226, "gamma": 0.0011, "vega": 1.0375, "theta": -0.1879, "rho": 0.4303, "theo": 26.0338, "change": -2.9, "open": 28.0, "high": 28.0, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-21T11:21:46", "percent_change": -9.47712, "prev_day_close": 30.5999994277954}, {"option": "WDC270319P00880000", "bid": 426.0, "bid_size": 33.0, "ask": 436.9, "ask_size": 6.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0013, "vega": 0.8926, "theta": -0.2041, "rho": -1.9024, "theo": 433.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.974990844727}, {"option": "WDC270319C00890000", "bid": 21.55, "bid_size": 177.0, "ask": 27.3, "ask_size": 95.0, "iv": 0.7621, "open_interest": 59.0, "volume": 2.0, "delta": 0.2173, "gamma": 0.0011, "vega": 1.023, "theta": -0.1855, "rho": 0.4205, "theo": 25.2806, "change": -3.075, "open": 27.2, "high": 27.2, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-21T11:21:46", "percent_change": -10.2585, "prev_day_close": 29.9750003814697}, {"option": "WDC270319P00890000", "bid": 435.5, "bid_size": 25.0, "ask": 448.0, "ask_size": 28.0, "iv": 0.7596, "open_interest": 10.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0013, "vega": 0.8749, "theta": -0.2019, "rho": -1.9128, "theo": 442.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.85, "last_trade_time": "2026-08-14T14:27:35", "percent_change": 0.0, "prev_day_close": 437.175003051758}, {"option": "WDC270319C00900000", "bid": 21.25, "bid_size": 121.0, "ask": 26.5, "ask_size": 106.0, "iv": 0.7646, "open_interest": 266.0, "volume": 13.0, "delta": 0.2122, "gamma": 0.0011, "vega": 1.0085, "theta": -0.183, "rho": 0.411, "theo": 24.555, "change": -1.61, "open": 26.4, "high": 26.78, "low": 26.15, "tick": "down", "last_trade_price": 26.54, "last_trade_time": "2026-08-21T11:52:59", "percent_change": -5.71936, "prev_day_close": 28.1499996185303}, {"option": "WDC270319P00900000", "bid": 444.9, "bid_size": 26.0, "ask": 457.05, "ask_size": 26.0, "iv": 0.759, "open_interest": 1.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0013, "vega": 0.854, "theta": -0.1998, "rho": -1.8731, "theo": 451.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.95, "last_trade_time": "2026-06-29T15:21:01", "percent_change": 0.0, "prev_day_close": 446.325012207031}, {"option": "WDC270319C00910000", "bid": 20.05, "bid_size": 92.0, "ask": 28.1, "ask_size": 113.0, "iv": 0.7744, "open_interest": 30.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0011, "vega": 0.9943, "theta": -0.1806, "rho": 0.4018, "theo": 23.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-08-20T14:50:02", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "WDC270319P00910000", "bid": 454.1, "bid_size": 21.0, "ask": 465.2, "ask_size": 8.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0012, "vega": 0.8326, "theta": -0.1976, "rho": -1.8358, "theo": 461.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.550003051758}, {"option": "WDC270319C00920000", "bid": 19.45, "bid_size": 100.0, "ask": 26.65, "ask_size": 108.0, "iv": 0.7717, "open_interest": 136.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.001, "vega": 0.9803, "theta": -0.1782, "rho": 0.3929, "theo": 23.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-20T15:31:00", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "WDC270319P00920000", "bid": 463.6, "bid_size": 7.0, "ask": 474.55, "ask_size": 2.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0012, "vega": 0.8087, "theta": -0.1952, "rho": -1.8017, "theo": 470.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.825012207031}, {"option": "WDC270319C00930000", "bid": 19.6, "bid_size": 91.0, "ask": 26.25, "ask_size": 90.0, "iv": 0.7779, "open_interest": 23.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.001, "vega": 0.9666, "theta": -0.1758, "rho": 0.3843, "theo": 22.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-17T12:16:32", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "WDC270319P00930000", "bid": 472.65, "bid_size": 25.0, "ask": 483.7, "ask_size": 10.0, "iv": 0.7475, "open_interest": 1.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0012, "vega": 0.7862, "theta": -0.1931, "rho": -1.7826, "theo": 480.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.46, "last_trade_time": "2026-07-10T15:41:06", "percent_change": 0.0, "prev_day_close": 474.050003051758}, {"option": "WDC270319C00940000", "bid": 18.5, "bid_size": 140.0, "ask": 23.75, "ask_size": 79.0, "iv": 0.7664, "open_interest": 56.0, "volume": 2.0, "delta": 0.193, "gamma": 0.001, "vega": 0.9531, "theta": -0.1735, "rho": 0.3761, "theo": 21.9043, "change": -2.575, "open": 23.25, "high": 23.55, "low": 23.25, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-08-21T10:29:05", "percent_change": -9.85646, "prev_day_close": 26.125}, {"option": "WDC270319P00940000", "bid": 481.05, "bid_size": 29.0, "ask": 494.15, "ask_size": 24.0, "iv": 0.7474, "open_interest": 2.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0012, "vega": 0.7671, "theta": -0.191, "rho": -1.746, "theo": 489.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.1, "last_trade_time": "2026-06-25T15:22:44", "percent_change": 0.0, "prev_day_close": 483.375}, {"option": "WDC270319C00950000", "bid": 17.55, "bid_size": 114.0, "ask": 23.05, "ask_size": 89.0, "iv": 0.7647, "open_interest": 36.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.001, "vega": 0.9398, "theta": -0.1712, "rho": 0.368, "theo": 21.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-08-20T14:51:19", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "WDC270319P00950000", "bid": 491.65, "bid_size": 26.0, "ask": 504.3, "ask_size": 31.0, "iv": 0.7608, "open_interest": 2.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0012, "vega": 0.7456, "theta": -0.1888, "rho": -1.7166, "theo": 499.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.16, "last_trade_time": "2026-07-10T15:41:06", "percent_change": 0.0, "prev_day_close": 492.699996948242}, {"option": "WDC270319C00960000", "bid": 17.25, "bid_size": 4.0, "ask": 24.25, "ask_size": 5.0, "iv": 0.7767, "open_interest": 25.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.001, "vega": 0.9265, "theta": -0.1688, "rho": 0.3601, "theo": 20.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-08-17T12:16:01", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "WDC270319P00960000", "bid": 501.35, "bid_size": 5.0, "ask": 512.45, "ask_size": 4.0, "iv": 0.7529, "open_interest": 5.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0012, "vega": 0.7256, "theta": -0.1864, "rho": -1.6886, "theo": 508.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.05, "last_trade_time": "2026-06-18T11:03:24", "percent_change": 0.0, "prev_day_close": 502.074996948242}, {"option": "WDC270319C00970000", "bid": 17.8, "bid_size": 5.0, "ask": 24.2, "ask_size": 28.0, "iv": 0.7865, "open_interest": 35.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.001, "vega": 0.9133, "theta": -0.1665, "rho": 0.3523, "theo": 20.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-18T10:17:09", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "WDC270319P00970000", "bid": 510.85, "bid_size": 4.0, "ask": 522.05, "ask_size": 3.0, "iv": 0.7538, "open_interest": 77.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0012, "vega": 0.7044, "theta": -0.1843, "rho": -1.6935, "theo": 518.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.55, "last_trade_time": "2026-06-18T11:03:24", "percent_change": 0.0, "prev_day_close": 511.449996948242}, {"option": "WDC270319C00980000", "bid": 16.85, "bid_size": 8.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.785, "open_interest": 114.0, "volume": 0.0, "delta": 0.176, "gamma": 0.001, "vega": 0.9001, "theta": -0.1643, "rho": 0.3446, "theo": 19.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-14T11:53:53", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "WDC270319P00980000", "bid": 520.35, "bid_size": 8.0, "ask": 531.6, "ask_size": 3.0, "iv": 0.7539, "open_interest": 5.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0012, "vega": 0.6897, "theta": -0.1822, "rho": -1.681, "theo": 527.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.0, "last_trade_time": "2026-06-18T11:03:24", "percent_change": 0.0, "prev_day_close": 520.924987792969}, {"option": "WDC270319C01000000", "bid": 15.5, "bid_size": 89.0, "ask": 20.25, "ask_size": 83.0, "iv": 0.7716, "open_interest": 279.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0009, "vega": 0.8738, "theta": -0.1598, "rho": 0.3297, "theo": 18.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-08-20T13:30:05", "percent_change": 0.0, "prev_day_close": 21.7750005722046}, {"option": "WDC270319P01000000", "bid": 539.05, "bid_size": 4.0, "ask": 550.55, "ask_size": 3.0, "iv": 0.7486, "open_interest": 1.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0011, "vega": 0.6549, "theta": -0.178, "rho": -1.6504, "theo": 546.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.5, "last_trade_time": "2026-07-10T15:22:39", "percent_change": 0.0, "prev_day_close": 539.799987792969}, {"option": "WDC270319C01020000", "bid": 15.3, "bid_size": 114.0, "ask": 19.05, "ask_size": 78.0, "iv": 0.7763, "open_interest": 14.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0009, "vega": 0.8482, "theta": -0.1554, "rho": 0.3156, "theo": 17.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-08-14T11:53:10", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "WDC270319P01020000", "bid": 558.25, "bid_size": 16.0, "ask": 570.6, "ask_size": 15.0, "iv": 0.7558, "open_interest": 1.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0011, "vega": 0.6139, "theta": -0.1737, "rho": -1.5548, "theo": 565.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.71, "last_trade_time": "2026-07-10T15:23:15", "percent_change": 0.0, "prev_day_close": 558.799987792969}, {"option": "WDC270319C01040000", "bid": 13.55, "bid_size": 100.0, "ask": 20.6, "ask_size": 138.0, "iv": 0.7877, "open_interest": 63.0, "volume": 2.0, "delta": 0.1538, "gamma": 0.0009, "vega": 0.8236, "theta": -0.1512, "rho": 0.3025, "theo": 16.7074, "change": -2.15, "open": 17.6, "high": 17.6, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-21T10:18:14", "percent_change": -11.2565, "prev_day_close": 19.0999994277954}, {"option": "WDC270319P01040000", "bid": 577.9, "bid_size": 9.0, "ask": 589.05, "ask_size": 6.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0011, "vega": 0.5723, "theta": -0.1687, "rho": -1.4636, "theo": 585.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 577.875}, {"option": "WDC270319C01060000", "bid": 12.8, "bid_size": 92.0, "ask": 18.5, "ask_size": 122.0, "iv": 0.7822, "open_interest": 29.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0008, "vega": 0.8001, "theta": -0.147, "rho": 0.2902, "theo": 15.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-08-18T11:08:40", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "WDC270319P01060000", "bid": 595.8, "bid_size": 16.0, "ask": 608.35, "ask_size": 6.0, "iv": 0.7275, "open_interest": 1.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0011, "vega": 0.5176, "theta": -0.1673, "rho": -1.3365, "theo": 604.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.68, "last_trade_time": "2026-08-03T15:30:09", "percent_change": 0.0, "prev_day_close": 597.024993896484}, {"option": "WDC270319C01080000", "bid": 12.25, "bid_size": 5.0, "ask": 18.05, "ask_size": 3.0, "iv": 0.7876, "open_interest": 26.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0008, "vega": 0.7773, "theta": -0.143, "rho": 0.2785, "theo": 15.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-08-17T10:07:06", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "WDC270319P01080000", "bid": 615.2, "bid_size": 3.0, "ask": 627.7, "ask_size": 3.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.001, "vega": 0.4832, "theta": -0.1664, "rho": -1.26, "theo": 623.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 616.274993896484}, {"option": "WDC270319C01100000", "bid": 11.0, "bid_size": 6.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.7851, "open_interest": 200.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0008, "vega": 0.7548, "theta": -0.1391, "rho": 0.2672, "theo": 14.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-08-19T13:10:35", "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "WDC270319P01100000", "bid": 634.7, "bid_size": 3.0, "ask": 647.35, "ask_size": 3.0, "iv": 0.7081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.001, "vega": 0.4503, "theta": -0.1639, "rho": -1.2554, "theo": 643.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 566.58, "last_trade_time": "2026-07-10T15:41:06", "percent_change": 0.0, "prev_day_close": 635.625}, {"option": "WDC270319C01120000", "bid": 11.15, "bid_size": 85.0, "ask": 17.05, "ask_size": 109.0, "iv": 0.7963, "open_interest": 33.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0008, "vega": 0.7327, "theta": -0.1353, "rho": 0.2562, "theo": 13.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-08-20T12:22:01", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "WDC270319P01120000", "bid": 655.35, "bid_size": 18.0, "ask": 666.85, "ask_size": 6.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.001, "vega": 0.4253, "theta": -0.1608, "rho": -1.1643, "theo": 662.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 655.050018310547}, {"option": "WDC270319C01140000", "bid": 9.9, "bid_size": 76.0, "ask": 16.7, "ask_size": 170.0, "iv": 0.7961, "open_interest": 51.0, "volume": 1.0, "delta": 0.124, "gamma": 0.0007, "vega": 0.7111, "theta": -0.1316, "rho": 0.2459, "theo": 12.9989, "change": -2.095, "open": 13.33, "high": 13.33, "low": 13.33, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-08-21T10:25:40", "percent_change": -13.5818, "prev_day_close": 15.4249997138977}, {"option": "WDC270319P01140000", "bid": 673.95, "bid_size": 12.0, "ask": 686.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.001, "vega": 0.3711, "theta": -0.1629, "rho": -1.0209, "theo": 682.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.55, "last_trade_time": "2026-08-05T09:30:16", "percent_change": 0.0, "prev_day_close": 674.5}, {"option": "WDC270319C01160000", "bid": 8.8, "bid_size": 203.0, "ask": 13.95, "ask_size": 104.0, "iv": 0.7783, "open_interest": 207.0, "volume": 32.0, "delta": 0.119, "gamma": 0.0007, "vega": 0.6904, "theta": -0.128, "rho": 0.2361, "theo": 12.3906, "change": -0.9, "open": 14.58, "high": 14.58, "low": 12.62, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T12:21:05", "percent_change": -6.47482, "prev_day_close": 13.8999996185303}, {"option": "WDC270319P01160000", "bid": 693.5, "bid_size": 5.0, "ask": 705.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.001, "vega": 0.3397, "theta": -0.1659, "rho": -0.9836, "theo": 702.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 694.099975585938}, {"option": "WDC270416C00360000", "bid": 157.5, "bid_size": 43.0, "ask": 167.4, "ask_size": 114.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0011, "vega": 1.1156, "theta": -0.1668, "rho": 1.2729, "theo": 161.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "WDC270416P00360000", "bid": 49.9, "bid_size": 43.0, "ask": 55.15, "ask_size": 102.0, "iv": 0.7632, "open_interest": 0.0, "volume": 20.0, "delta": -0.2283, "gamma": 0.0011, "vega": 1.1225, "theta": -0.1777, "rho": -0.8607, "theo": 51.4327, "change": -0.125, "open": 52.4, "high": 52.4, "low": 50.77, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-08-21T15:58:55", "percent_change": -0.241194, "prev_day_close": 51.8249988555908}, {"option": "WDC270416C00370000", "bid": 151.2, "bid_size": 91.0, "ask": 163.0, "ask_size": 84.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0011, "vega": 1.1525, "theta": -0.173, "rho": 1.2674, "theo": 155.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.625}, {"option": "WDC270416P00370000", "bid": 53.35, "bid_size": 78.0, "ask": 56.9, "ask_size": 41.0, "iv": 0.7467, "open_interest": 0.0, "volume": 2.0, "delta": -0.2424, "gamma": 0.0011, "vega": 1.1593, "theta": -0.1836, "rho": -0.9159, "theo": 55.8336, "change": 0.325, "open": 55.85, "high": 56.15, "low": 55.85, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 0.582175, "prev_day_close": 55.8250007629394}, {"option": "WDC270416C00380000", "bid": 146.9, "bid_size": 49.0, "ask": 156.2, "ask_size": 118.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0011, "vega": 1.1877, "theta": -0.1788, "rho": 1.2598, "theo": 150.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.575004577637}, {"option": "WDC270416P00380000", "bid": 57.6, "bid_size": 96.0, "ask": 61.95, "ask_size": 45.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0012, "vega": 1.1957, "theta": -0.1891, "rho": -0.9666, "theo": 60.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "WDC270416C00390000", "bid": 141.7, "bid_size": 59.0, "ask": 151.3, "ask_size": 68.0, "iv": 0.7587, "open_interest": 0.0, "volume": 3.0, "delta": 0.7362, "gamma": 0.0012, "vega": 1.2208, "theta": -0.1842, "rho": 1.2508, "theo": 145.6667, "change": -4.67, "open": 150.38, "high": 150.64, "low": 149.88, "tick": "down", "last_trade_price": 149.88, "last_trade_time": "2026-08-21T12:22:37", "percent_change": -3.02168, "prev_day_close": 154.550003051758}, {"option": "WDC270416P00390000", "bid": 61.05, "bid_size": 137.0, "ask": 66.2, "ask_size": 39.0, "iv": 0.7397, "open_interest": 0.0, "volume": 24.0, "delta": -0.2706, "gamma": 0.0012, "vega": 1.2278, "theta": -0.1943, "rho": -1.0187, "theo": 65.1159, "change": -0.85, "open": 65.73, "high": 65.93, "low": 64.75, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-08-21T15:57:59", "percent_change": -1.29573, "prev_day_close": 65.5999984741211}, {"option": "WDC270416C00400000", "bid": 137.6, "bid_size": 17.0, "ask": 146.95, "ask_size": 133.0, "iv": 0.7634, "open_interest": 1.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0012, "vega": 1.2516, "theta": -0.1894, "rho": 1.2414, "theo": 140.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.49, "last_trade_time": "2026-08-20T10:51:30", "percent_change": 0.0, "prev_day_close": 149.700004577637}, {"option": "WDC270416P00400000", "bid": 67.0, "bid_size": 100.0, "ask": 71.6, "ask_size": 38.0, "iv": 0.7457, "open_interest": 0.0, "volume": 20.0, "delta": -0.2848, "gamma": 0.0012, "vega": 1.258, "theta": -0.1992, "rho": -1.0743, "theo": 70.0298, "change": -1.165, "open": 68.9, "high": 69.17, "low": 68.9, "tick": "down", "last_trade_price": 69.11, "last_trade_time": "2026-08-21T11:58:50", "percent_change": -1.65777, "prev_day_close": 70.2749977111816}, {"option": "WDC270416C00410000", "bid": 133.0, "bid_size": 16.0, "ask": 142.2, "ask_size": 77.0, "iv": 0.7632, "open_interest": 1.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0012, "vega": 1.2802, "theta": -0.1942, "rho": 1.2311, "theo": 136.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.66, "last_trade_time": "2026-08-20T10:51:30", "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "WDC270416P00410000", "bid": 71.7, "bid_size": 107.0, "ask": 76.25, "ask_size": 37.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0013, "vega": 1.2862, "theta": -0.2038, "rho": -1.128, "theo": 75.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "WDC270416C00420000", "bid": 128.25, "bid_size": 20.0, "ask": 137.0, "ask_size": 122.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0013, "vega": 1.3069, "theta": -0.1987, "rho": 1.2193, "theo": 131.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "WDC270416P00420000", "bid": 76.15, "bid_size": 130.0, "ask": 83.35, "ask_size": 48.0, "iv": 0.7469, "open_interest": 0.0, "volume": 2.0, "delta": -0.3129, "gamma": 0.0013, "vega": 1.313, "theta": -0.208, "rho": -1.1828, "theo": 80.2814, "change": 0.75, "open": 80.9, "high": 81.05, "low": 80.9, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-08-21T10:05:53", "percent_change": 0.933998, "prev_day_close": 80.2999992370606}, {"option": "WDC270416C00430000", "bid": 123.75, "bid_size": 22.0, "ask": 132.55, "ask_size": 58.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0013, "vega": 1.3316, "theta": -0.2028, "rho": 1.2061, "theo": 127.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.574996948242}, {"option": "WDC270416P00430000", "bid": 81.2, "bid_size": 135.0, "ask": 87.1, "ask_size": 34.0, "iv": 0.7393, "open_interest": 0.0, "volume": 19.0, "delta": -0.327, "gamma": 0.0013, "vega": 1.3372, "theta": -0.2119, "rho": -1.2278, "theo": 85.6825, "change": -0.83, "open": 85.37, "high": 85.4, "low": 84.6, "tick": "no_change", "last_trade_price": 84.97, "last_trade_time": "2026-08-21T11:28:59", "percent_change": -0.967365, "prev_day_close": 85.7999992370606}, {"option": "WDC270416C00440000", "bid": 119.8, "bid_size": 19.0, "ask": 128.15, "ask_size": 141.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0013, "vega": 1.3541, "theta": -0.2066, "rho": 1.1926, "theo": 122.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "WDC270416P00440000", "bid": 87.15, "bid_size": 127.0, "ask": 94.1, "ask_size": 78.0, "iv": 0.7456, "open_interest": 0.0, "volume": 37.0, "delta": -0.3413, "gamma": 0.0014, "vega": 1.3588, "theta": -0.2155, "rho": -1.2793, "theo": 91.2958, "change": -1.2, "open": 90.43, "high": 90.65, "low": 90.05, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-08-21T11:33:56", "percent_change": -1.31219, "prev_day_close": 91.4500007629394}, {"option": "WDC270416C00450000", "bid": 115.4, "bid_size": 83.0, "ask": 124.05, "ask_size": 137.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0013, "vega": 1.3745, "theta": -0.2101, "rho": 1.179, "theo": 118.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "WDC270416P00450000", "bid": 93.05, "bid_size": 126.0, "ask": 98.55, "ask_size": 42.0, "iv": 0.7417, "open_interest": 0.0, "volume": 6.0, "delta": -0.3554, "gamma": 0.0014, "vega": 1.3786, "theta": -0.2188, "rho": -1.3362, "theo": 96.9992, "change": -0.45, "open": 96.29, "high": 97.3, "low": 95.51, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-08-21T15:57:53", "percent_change": -0.463203, "prev_day_close": 97.1500015258789}, {"option": "WDC270416C00460000", "bid": 110.5, "bid_size": 85.0, "ask": 120.0, "ask_size": 121.0, "iv": 0.7537, "open_interest": 0.0, "volume": 4.0, "delta": 0.6405, "gamma": 0.0013, "vega": 1.393, "theta": -0.2132, "rho": 1.1648, "theo": 114.7709, "change": -4.065, "open": 119.42, "high": 119.42, "low": 119.11, "tick": "down", "last_trade_price": 119.11, "last_trade_time": "2026-08-21T10:35:57", "percent_change": -3.30018, "prev_day_close": 123.174999237061}, {"option": "WDC270416P00460000", "bid": 99.05, "bid_size": 42.0, "ask": 104.25, "ask_size": 33.0, "iv": 0.7422, "open_interest": 0.0, "volume": 20.0, "delta": -0.3691, "gamma": 0.0014, "vega": 1.3965, "theta": -0.2218, "rho": -1.387, "theo": 102.7824, "change": -1.405, "open": 101.18, "high": 101.32, "low": 101.18, "tick": "up", "last_trade_price": 101.32, "last_trade_time": "2026-08-21T11:58:50", "percent_change": -1.36773, "prev_day_close": 102.724998474121}, {"option": "WDC270416C00470000", "bid": 108.5, "bid_size": 14.0, "ask": 116.3, "ask_size": 40.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0014, "vega": 1.4096, "theta": -0.2161, "rho": 1.1493, "theo": 110.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "WDC270416P00470000", "bid": 103.05, "bid_size": 48.0, "ask": 110.4, "ask_size": 31.0, "iv": 0.7353, "open_interest": 0.0, "volume": 2.0, "delta": -0.3831, "gamma": 0.0014, "vega": 1.4121, "theta": -0.2244, "rho": -1.4361, "theo": 108.8259, "change": -1.26, "open": 108.07, "high": 108.24, "low": 108.07, "tick": "up", "last_trade_price": 108.24, "last_trade_time": "2026-08-21T10:14:33", "percent_change": -1.15068, "prev_day_close": 109.5}, {"option": "WDC270416C00480000", "bid": 102.1, "bid_size": 70.0, "ask": 114.4, "ask_size": 88.0, "iv": 0.7571, "open_interest": 1.0, "volume": 2.0, "delta": 0.614, "gamma": 0.0014, "vega": 1.4243, "theta": -0.2186, "rho": 1.1331, "theo": 107.2496, "change": -4.925, "open": 110.2, "high": 110.6, "low": 110.2, "tick": "up", "last_trade_price": 110.6, "last_trade_time": "2026-08-21T10:49:08", "percent_change": -4.26315, "prev_day_close": 115.525001525879}, {"option": "WDC270416P00480000", "bid": 109.25, "bid_size": 110.0, "ask": 118.95, "ask_size": 57.0, "iv": 0.7442, "open_interest": 0.0, "volume": 2.0, "delta": -0.3966, "gamma": 0.0014, "vega": 1.4255, "theta": -0.2268, "rho": -1.4763, "theo": 114.9125, "change": -1.37, "open": 114.03, "high": 114.03, "low": 114.03, "tick": "no_change", "last_trade_price": 114.03, "last_trade_time": "2026-08-21T11:10:49", "percent_change": -1.18718, "prev_day_close": 115.400001525879}, {"option": "WDC270416C00490000", "bid": 101.25, "bid_size": 15.0, "ask": 106.0, "ask_size": 105.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0014, "vega": 1.4372, "theta": -0.2209, "rho": 1.1169, "theo": 103.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.024997711182}, {"option": "WDC270416P00490000", "bid": 115.4, "bid_size": 99.0, "ask": 123.4, "ask_size": 34.0, "iv": 0.7372, "open_interest": 0.0, "volume": 2.0, "delta": -0.4104, "gamma": 0.0014, "vega": 1.4369, "theta": -0.2288, "rho": -1.524, "theo": 121.2537, "change": -1.705, "open": 119.7, "high": 119.97, "low": 119.7, "tick": "up", "last_trade_price": 119.97, "last_trade_time": "2026-08-21T10:03:59", "percent_change": -1.40127, "prev_day_close": 121.674999237061}, {"option": "WDC270416C00500000", "bid": 97.9, "bid_size": 6.0, "ask": 104.4, "ask_size": 126.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0014, "vega": 1.4484, "theta": -0.2228, "rho": 1.1009, "theo": 100.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.649997711182}, {"option": "WDC270416P00500000", "bid": 123.05, "bid_size": 123.0, "ask": 129.85, "ask_size": 37.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0015, "vega": 1.4472, "theta": -0.2307, "rho": -1.5778, "theo": 127.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "WDC270416C00510000", "bid": 94.35, "bid_size": 39.0, "ask": 100.75, "ask_size": 135.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0014, "vega": 1.4579, "theta": -0.2245, "rho": 1.0847, "theo": 96.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.974998474121}, {"option": "WDC270416P00510000", "bid": 129.9, "bid_size": 110.0, "ask": 136.2, "ask_size": 43.0, "iv": 0.7424, "open_interest": 1.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0015, "vega": 1.4559, "theta": -0.2322, "rho": -1.6246, "theo": 134.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.45, "last_trade_time": "2026-08-20T11:04:50", "percent_change": 0.0, "prev_day_close": 133.700004577637}, {"option": "WDC270416C00520000", "bid": 90.0, "bid_size": 97.0, "ask": 95.9, "ask_size": 104.0, "iv": 0.7448, "open_interest": 0.0, "volume": 2.0, "delta": 0.5628, "gamma": 0.0014, "vega": 1.4657, "theta": -0.226, "rho": 1.0678, "theo": 93.7418, "change": -6.55, "open": 95.05, "high": 95.45, "low": 95.05, "tick": "up", "last_trade_price": 95.45, "last_trade_time": "2026-08-21T10:41:36", "percent_change": -6.42157, "prev_day_close": 102.0}, {"option": "WDC270416P00520000", "bid": 135.8, "bid_size": 82.0, "ask": 142.9, "ask_size": 36.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0015, "vega": 1.4616, "theta": -0.2335, "rho": -1.6726, "theo": 140.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.450004577637}, {"option": "WDC270416C00530000", "bid": 87.7, "bid_size": 90.0, "ask": 92.5, "ask_size": 74.0, "iv": 0.7464, "open_interest": 0.0, "volume": 12.0, "delta": 0.5505, "gamma": 0.0014, "vega": 1.4719, "theta": -0.2272, "rho": 1.0502, "theo": 90.6615, "change": -8.425, "open": 91.9, "high": 92.4, "low": 90.05, "tick": "down", "last_trade_price": 90.05, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -8.55547, "prev_day_close": 98.4750022888184}, {"option": "WDC270416P00530000", "bid": 140.05, "bid_size": 63.0, "ask": 149.95, "ask_size": 38.0, "iv": 0.7325, "open_interest": 0.0, "volume": 4.0, "delta": -0.4631, "gamma": 0.0015, "vega": 1.4648, "theta": -0.2346, "rho": -1.7058, "theo": 147.6007, "change": -0.91, "open": 145.14, "high": 146.57, "low": 145.14, "tick": "up", "last_trade_price": 145.69, "last_trade_time": "2026-08-21T11:59:56", "percent_change": -0.620736, "prev_day_close": 146.599998474121}, {"option": "WDC270416C00540000", "bid": 84.8, "bid_size": 97.0, "ask": 89.6, "ask_size": 93.0, "iv": 0.747, "open_interest": 0.0, "volume": 6.0, "delta": 0.5384, "gamma": 0.0014, "vega": 1.4766, "theta": -0.2281, "rho": 1.0325, "theo": 87.6941, "change": -8.35, "open": 87.7, "high": 87.7, "low": 87.1, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -8.74804, "prev_day_close": 95.4500007629394}, {"option": "WDC270416P00540000", "bid": 150.35, "bid_size": 83.0, "ask": 156.8, "ask_size": 42.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0015, "vega": 1.468, "theta": -0.2354, "rho": -1.7431, "theo": 154.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.275001525879}, {"option": "WDC270416C00550000", "bid": 82.65, "bid_size": 14.0, "ask": 86.8, "ask_size": 47.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0014, "vega": 1.4799, "theta": -0.2288, "rho": 1.0153, "theo": 84.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "WDC270416P00550000", "bid": 155.8, "bid_size": 86.0, "ask": 163.45, "ask_size": 33.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0015, "vega": 1.4702, "theta": -0.2361, "rho": -1.7864, "theo": 161.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "WDC270416C00560000", "bid": 79.65, "bid_size": 46.0, "ask": 83.15, "ask_size": 42.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0014, "vega": 1.4821, "theta": -0.2293, "rho": 0.9984, "theo": 82.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "WDC270416P00560000", "bid": 162.9, "bid_size": 103.0, "ask": 172.95, "ask_size": 50.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0015, "vega": 1.4714, "theta": -0.2365, "rho": -1.8297, "theo": 168.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.224998474121}, {"option": "WDC270416C00570000", "bid": 76.9, "bid_size": 50.0, "ask": 81.35, "ask_size": 115.0, "iv": 0.7489, "open_interest": 0.0, "volume": 16.0, "delta": 0.5031, "gamma": 0.0014, "vega": 1.483, "theta": -0.2296, "rho": 0.9814, "theo": 79.4235, "change": -8.45, "open": 79.45, "high": 79.45, "low": 78.85, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-08-21T15:57:20", "percent_change": -9.66267, "prev_day_close": 87.4500007629394}, {"option": "WDC270416P00570000", "bid": 169.95, "bid_size": 94.0, "ask": 178.4, "ask_size": 40.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0015, "vega": 1.4706, "theta": -0.2367, "rho": -1.8683, "theo": 175.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.550003051758}, {"option": "WDC270416C00580000", "bid": 74.55, "bid_size": 15.0, "ask": 80.6, "ask_size": 97.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0014, "vega": 1.4825, "theta": -0.2298, "rho": 0.964, "theo": 76.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4249992370606}, {"option": "WDC270416P00580000", "bid": 177.1, "bid_size": 94.0, "ask": 185.65, "ask_size": 40.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0015, "vega": 1.4662, "theta": -0.2368, "rho": -1.9072, "theo": 183.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.474998474121}, {"option": "WDC270416C00590000", "bid": 71.45, "bid_size": 8.0, "ask": 79.0, "ask_size": 31.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0014, "vega": 1.4806, "theta": -0.2297, "rho": 0.9462, "theo": 74.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "WDC270416P00590000", "bid": 184.25, "bid_size": 5.0, "ask": 193.35, "ask_size": 6.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0015, "vega": 1.4598, "theta": -0.2367, "rho": -1.9285, "theo": 190.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.375}, {"option": "WDC270416C00600000", "bid": 69.6, "bid_size": 34.0, "ask": 73.6, "ask_size": 46.0, "iv": 0.7488, "open_interest": 6.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0014, "vega": 1.4777, "theta": -0.2295, "rho": 0.9286, "theo": 72.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.55, "last_trade_time": "2026-08-20T14:51:32", "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "WDC270416P00600000", "bid": 191.2, "bid_size": 14.0, "ask": 200.65, "ask_size": 15.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0015, "vega": 1.4546, "theta": -0.2364, "rho": -1.9549, "theo": 198.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.324996948242}, {"option": "WDC270416C00610000", "bid": 66.9, "bid_size": 9.0, "ask": 74.0, "ask_size": 15.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0014, "vega": 1.474, "theta": -0.2291, "rho": 0.9114, "theo": 69.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2750015258789}, {"option": "WDC270416P00610000", "bid": 199.15, "bid_size": 10.0, "ask": 210.15, "ask_size": 5.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0015, "vega": 1.4488, "theta": -0.2359, "rho": -1.9882, "theo": 205.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.150001525879}, {"option": "WDC270416C00620000", "bid": 64.55, "bid_size": 3.0, "ask": 68.9, "ask_size": 6.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0014, "vega": 1.4695, "theta": -0.2285, "rho": 0.8947, "theo": 67.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "WDC270416P00620000", "bid": 207.5, "bid_size": 21.0, "ask": 217.9, "ask_size": 20.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0015, "vega": 1.4435, "theta": -0.2353, "rho": -2.0295, "theo": 213.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.650001525879}, {"option": "WDC270416C00630000", "bid": 62.55, "bid_size": 40.0, "ask": 66.9, "ask_size": 46.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0014, "vega": 1.4642, "theta": -0.2278, "rho": 0.8783, "theo": 65.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "WDC270416P00630000", "bid": 214.0, "bid_size": 43.0, "ask": 225.7, "ask_size": 53.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0015, "vega": 1.4356, "theta": -0.2346, "rho": -2.0582, "theo": 221.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.849998474121}, {"option": "WDC270416C00640000", "bid": 59.3, "bid_size": 62.0, "ask": 66.55, "ask_size": 87.0, "iv": 0.75, "open_interest": 0.0, "volume": 3.0, "delta": 0.4286, "gamma": 0.0014, "vega": 1.458, "theta": -0.227, "rho": 0.8618, "theo": 63.3806, "change": -4.145, "open": 66.22, "high": 67.02, "low": 66.22, "tick": "down", "last_trade_price": 66.28, "last_trade_time": "2026-08-21T12:22:37", "percent_change": -5.88569, "prev_day_close": 70.4249992370606}, {"option": "WDC270416P00640000", "bid": 222.3, "bid_size": 46.0, "ask": 233.55, "ask_size": 50.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0015, "vega": 1.4255, "theta": -0.2338, "rho": -2.0765, "theo": 229.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "WDC270617C00240000", "bid": 242.4, "bid_size": 17.0, "ask": 256.0, "ask_size": 16.0, "iv": 0.7939, "open_interest": 3.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0005, "vega": 0.6908, "theta": -0.0703, "rho": 1.4034, "theo": 247.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.1, "last_trade_time": "2026-08-13T11:01:08", "percent_change": 0.0, "prev_day_close": 257.675003051758}, {"option": "WDC270617P00240000", "bid": 18.0, "bid_size": 2.0, "ask": 22.35, "ask_size": 179.0, "iv": 0.7875, "open_interest": 238.0, "volume": 5.0, "delta": -0.0933, "gamma": 0.0005, "vega": 0.6962, "theta": -0.0888, "rho": -0.457, "theo": 19.2695, "change": -0.915, "open": 18.94, "high": 18.94, "low": 18.69, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-21T11:42:12", "percent_change": -4.63878, "prev_day_close": 19.7250003814697}, {"option": "WDC270617C00250000", "bid": 236.1, "bid_size": 14.0, "ask": 248.3, "ask_size": 61.0, "iv": 0.7924, "open_interest": 10.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0006, "vega": 0.7436, "theta": -0.0775, "rho": 1.425, "theo": 240.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.0, "last_trade_time": "2026-08-20T11:46:51", "percent_change": 0.0, "prev_day_close": 249.450004577637}, {"option": "WDC270617P00250000", "bid": 19.55, "bid_size": 51.0, "ask": 24.0, "ask_size": 61.0, "iv": 0.7721, "open_interest": 131.0, "volume": 4.0, "delta": -0.1032, "gamma": 0.0006, "vega": 0.7505, "theta": -0.0955, "rho": -0.5057, "theo": 21.8366, "change": -0.38, "open": 21.75, "high": 21.82, "low": 21.52, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-08-21T12:36:50", "percent_change": -1.71172, "prev_day_close": 22.2000007629395}, {"option": "WDC270617C00260000", "bid": 229.95, "bid_size": 6.0, "ask": 242.0, "ask_size": 17.0, "iv": 0.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0006, "vega": 0.7962, "theta": -0.0846, "rho": 1.4433, "theo": 233.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "WDC270617P00260000", "bid": 20.0, "bid_size": 42.0, "ask": 29.3, "ask_size": 219.0, "iv": 0.7723, "open_interest": 27.0, "volume": 1.0, "delta": -0.1134, "gamma": 0.0006, "vega": 0.8024, "theta": -0.1021, "rho": -0.5579, "theo": 24.582, "change": -0.175, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-21T10:13:47", "percent_change": -0.695135, "prev_day_close": 25.1750001907349}, {"option": "WDC270617C00270000", "bid": 223.65, "bid_size": 6.0, "ask": 233.35, "ask_size": 49.0, "iv": 0.787, "open_interest": 1.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0006, "vega": 0.8474, "theta": -0.0916, "rho": 1.4598, "theo": 227.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.6, "last_trade_time": "2026-08-17T09:37:45", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "WDC270617P00270000", "bid": 23.0, "bid_size": 206.0, "ask": 31.65, "ask_size": 113.0, "iv": 0.768, "open_interest": 165.0, "volume": 5.0, "delta": -0.124, "gamma": 0.0006, "vega": 0.8536, "theta": -0.1086, "rho": -0.6101, "theo": 27.4939, "change": -0.175, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-21T10:17:10", "percent_change": -0.62556, "prev_day_close": 27.9750003814697}, {"option": "WDC270617C00280000", "bid": 217.6, "bid_size": 6.0, "ask": 229.6, "ask_size": 63.0, "iv": 0.8032, "open_interest": 5.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0007, "vega": 0.8977, "theta": -0.0984, "rho": 1.4739, "theo": 220.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-08-17T09:51:23", "percent_change": 0.0, "prev_day_close": 229.474998474121}, {"option": "WDC270617P00280000", "bid": 27.25, "bid_size": 66.0, "ask": 33.85, "ask_size": 63.0, "iv": 0.7681, "open_interest": 74.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0007, "vega": 0.905, "theta": -0.1149, "rho": -0.6652, "theo": 30.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-08-20T11:26:06", "percent_change": 0.0, "prev_day_close": 30.5749988555908}, {"option": "WDC270617C00290000", "bid": 207.85, "bid_size": 3.0, "ask": 222.3, "ask_size": 7.0, "iv": 0.778, "open_interest": 3.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0007, "vega": 0.9476, "theta": -0.1051, "rho": 1.4848, "theo": 214.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.58, "last_trade_time": "2026-07-06T12:50:17", "percent_change": 0.0, "prev_day_close": 223.025001525879}, {"option": "WDC270617P00290000", "bid": 31.0, "bid_size": 60.0, "ask": 35.95, "ask_size": 60.0, "iv": 0.7631, "open_interest": 171.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0007, "vega": 0.9563, "theta": -0.1211, "rho": -0.7215, "theo": 33.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-08-20T14:41:33", "percent_change": 0.0, "prev_day_close": 35.0500001907349}, {"option": "WDC270617C00300000", "bid": 202.85, "bid_size": 4.0, "ask": 215.0, "ask_size": 8.0, "iv": 0.7771, "open_interest": 34.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0008, "vega": 0.996, "theta": -0.1116, "rho": 1.4934, "theo": 207.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.14, "last_trade_time": "2026-08-18T11:11:54", "percent_change": 0.0, "prev_day_close": 217.099998474121}, {"option": "WDC270617P00300000", "bid": 34.55, "bid_size": 65.0, "ask": 39.55, "ask_size": 69.0, "iv": 0.7633, "open_interest": 302.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0008, "vega": 1.0034, "theta": -0.1272, "rho": -0.7781, "theo": 37.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.96, "last_trade_time": "2026-08-20T14:41:33", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "WDC270617C00310000", "bid": 195.0, "bid_size": 4.0, "ask": 209.0, "ask_size": 7.0, "iv": 0.7672, "open_interest": 2.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0008, "vega": 1.0426, "theta": -0.118, "rho": 1.5005, "theo": 201.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.23, "last_trade_time": "2026-08-18T09:47:25", "percent_change": 0.0, "prev_day_close": 210.974998474121}, {"option": "WDC270617P00310000", "bid": 38.25, "bid_size": 52.0, "ask": 46.0, "ask_size": 14.0, "iv": 0.776, "open_interest": 21.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0008, "vega": 1.0512, "theta": -0.133, "rho": -0.8372, "theo": 40.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-08-20T11:25:45", "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "WDC270617C00320000", "bid": 189.3, "bid_size": 7.0, "ask": 203.0, "ask_size": 5.0, "iv": 0.7664, "open_interest": 9.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0008, "vega": 1.088, "theta": -0.1241, "rho": 1.5053, "theo": 195.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.5, "last_trade_time": "2026-08-10T11:46:05", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "WDC270617P00320000", "bid": 41.05, "bid_size": 68.0, "ask": 49.5, "ask_size": 66.0, "iv": 0.7686, "open_interest": 160.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0008, "vega": 1.097, "theta": -0.1387, "rho": -0.8946, "theo": 44.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.82, "last_trade_time": "2026-08-20T11:39:14", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "WDC270617C00330000", "bid": 183.5, "bid_size": 7.0, "ask": 198.0, "ask_size": 11.0, "iv": 0.7682, "open_interest": 3.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0008, "vega": 1.1322, "theta": -0.13, "rho": 1.5073, "theo": 190.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-07-13T13:56:54", "percent_change": 0.0, "prev_day_close": 200.849998474121}, {"option": "WDC270617P00330000", "bid": 47.05, "bid_size": 38.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.7609, "open_interest": 74.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0009, "vega": 1.1422, "theta": -0.1442, "rho": -0.9553, "theo": 48.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-20T10:18:35", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "WDC270617C00340000", "bid": 178.0, "bid_size": 97.0, "ask": 192.0, "ask_size": 47.0, "iv": 0.7655, "open_interest": 5.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0009, "vega": 1.1745, "theta": -0.1357, "rho": 1.5076, "theo": 184.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.84, "last_trade_time": "2026-08-06T11:19:44", "percent_change": 0.0, "prev_day_close": 194.675003051758}, {"option": "WDC270617P00340000", "bid": 50.7, "bid_size": 70.0, "ask": 55.85, "ask_size": 81.0, "iv": 0.7652, "open_interest": 62.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0009, "vega": 1.1831, "theta": -0.1495, "rho": -1.0172, "theo": 52.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-08-20T10:18:21", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "WDC270617C00350000", "bid": 173.1, "bid_size": 88.0, "ask": 187.0, "ask_size": 11.0, "iv": 0.7682, "open_interest": 6.0, "volume": 1.0, "delta": 0.7896, "gamma": 0.0009, "vega": 1.2147, "theta": -0.1412, "rho": 1.507, "theo": 179.2493, "change": -5.635, "open": 184.09, "high": 184.09, "low": 184.09, "tick": "down", "last_trade_price": 184.09, "last_trade_time": "2026-08-21T12:36:50", "percent_change": -2.97009, "prev_day_close": 189.724998474121}, {"option": "WDC270617P00350000", "bid": 53.05, "bid_size": 119.0, "ask": 62.25, "ask_size": 136.0, "iv": 0.7648, "open_interest": 280.0, "volume": 2.0, "delta": -0.2173, "gamma": 0.0009, "vega": 1.2239, "theta": -0.1546, "rho": -1.081, "theo": 57.265, "change": -0.79, "open": 58.73, "high": 58.73, "low": 58.06, "tick": "down", "last_trade_price": 58.06, "last_trade_time": "2026-08-21T11:42:12", "percent_change": -1.3424, "prev_day_close": 58.8500003814697}, {"option": "WDC270617C00360000", "bid": 168.7, "bid_size": 59.0, "ask": 182.0, "ask_size": 8.0, "iv": 0.7715, "open_interest": 11.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.001, "vega": 1.2531, "theta": -0.1464, "rho": 1.5047, "theo": 174.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.45, "last_trade_time": "2026-08-14T11:08:27", "percent_change": 0.0, "prev_day_close": 184.275001525879}, {"option": "WDC270617P00360000", "bid": 59.25, "bid_size": 62.0, "ask": 65.85, "ask_size": 58.0, "iv": 0.7673, "open_interest": 45.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.001, "vega": 1.2626, "theta": -0.1594, "rho": -1.142, "theo": 61.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-08-20T10:09:31", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "WDC270617C00370000", "bid": 162.0, "bid_size": 97.0, "ask": 177.0, "ask_size": 7.0, "iv": 0.7645, "open_interest": 4.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.001, "vega": 1.29, "theta": -0.1514, "rho": 1.5001, "theo": 168.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.0, "last_trade_time": "2026-08-14T09:51:02", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "WDC270617P00370000", "bid": 62.05, "bid_size": 114.0, "ask": 71.15, "ask_size": 126.0, "iv": 0.7618, "open_interest": 305.0, "volume": 3.0, "delta": -0.2421, "gamma": 0.001, "vega": 1.3002, "theta": -0.164, "rho": -1.2019, "theo": 66.4405, "change": -0.35, "open": 66.95, "high": 67.18, "low": 66.95, "tick": "down", "last_trade_price": 66.95, "last_trade_time": "2026-08-21T11:40:01", "percent_change": -0.520058, "prev_day_close": 67.2999992370606}, {"option": "WDC270617C00380000", "bid": 158.05, "bid_size": 98.0, "ask": 172.0, "ask_size": 9.0, "iv": 0.7672, "open_interest": 6.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.001, "vega": 1.3251, "theta": -0.1562, "rho": 1.4939, "theo": 164.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-08-11T11:30:47", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "WDC270617P00380000", "bid": 68.4, "bid_size": 61.0, "ask": 74.9, "ask_size": 54.0, "iv": 0.7629, "open_interest": 141.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.001, "vega": 1.3346, "theta": -0.1684, "rho": -1.2633, "theo": 71.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-08-17T11:00:23", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "WDC270617C00390000", "bid": 153.95, "bid_size": 105.0, "ask": 167.0, "ask_size": 10.0, "iv": 0.768, "open_interest": 9.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.001, "vega": 1.3581, "theta": -0.1607, "rho": 1.4871, "theo": 159.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.1, "last_trade_time": "2026-08-19T15:05:58", "percent_change": 0.0, "prev_day_close": 168.974998474121}, {"option": "WDC270617P00390000", "bid": 72.05, "bid_size": 91.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.7654, "open_interest": 32.0, "volume": 15.0, "delta": -0.267, "gamma": 0.0011, "vega": 1.3671, "theta": -0.1725, "rho": -1.3262, "theo": 76.2653, "change": -0.535, "open": 76.81, "high": 77.08, "low": 76.54, "tick": "down", "last_trade_price": 76.54, "last_trade_time": "2026-08-21T11:26:01", "percent_change": -0.69413, "prev_day_close": 77.0750007629394}, {"option": "WDC270617C00400000", "bid": 148.0, "bid_size": 196.0, "ask": 157.2, "ask_size": 13.0, "iv": 0.7439, "open_interest": 88.0, "volume": 1.0, "delta": 0.7294, "gamma": 0.001, "vega": 1.389, "theta": -0.1649, "rho": 1.4797, "theo": 154.763, "change": -7.925, "open": 157.7, "high": 157.7, "low": 157.7, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-08-21T10:47:14", "percent_change": -4.78491, "prev_day_close": 165.625}, {"option": "WDC270617P00400000", "bid": 77.05, "bid_size": 101.0, "ask": 87.0, "ask_size": 21.0, "iv": 0.7639, "open_interest": 155.0, "volume": 5.0, "delta": -0.2794, "gamma": 0.0011, "vega": 1.3979, "theta": -0.1764, "rho": -1.3886, "theo": 81.4106, "change": -2.395, "open": 81.66, "high": 81.66, "low": 80.53, "tick": "down", "last_trade_price": 80.53, "last_trade_time": "2026-08-21T15:00:36", "percent_change": -2.88815, "prev_day_close": 82.9249992370606}, {"option": "WDC270617C00410000", "bid": 143.0, "bid_size": 108.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.7605, "open_interest": 22.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0011, "vega": 1.4181, "theta": -0.1689, "rho": 1.471, "theo": 150.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.26, "last_trade_time": "2026-08-14T09:51:23", "percent_change": 0.0, "prev_day_close": 161.299995422363}, {"option": "WDC270617P00410000", "bid": 83.05, "bid_size": 101.0, "ask": 89.85, "ask_size": 45.0, "iv": 0.7575, "open_interest": 60.0, "volume": 4.0, "delta": -0.2919, "gamma": 0.0011, "vega": 1.4267, "theta": -0.1801, "rho": -1.4457, "theo": 86.687, "change": -1.38, "open": 86.44, "high": 86.44, "low": 85.58, "tick": "up", "last_trade_price": 86.22, "last_trade_time": "2026-08-21T11:59:18", "percent_change": -1.57535, "prev_day_close": 87.6000022888184}, {"option": "WDC270617C00420000", "bid": 140.0, "bid_size": 109.0, "ask": 154.0, "ask_size": 22.0, "iv": 0.7661, "open_interest": 32.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0011, "vega": 1.4454, "theta": -0.1727, "rho": 1.4602, "theo": 145.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-08-19T14:11:50", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "WDC270617P00420000", "bid": 88.05, "bid_size": 110.0, "ask": 96.7, "ask_size": 138.0, "iv": 0.7606, "open_interest": 105.0, "volume": 5.0, "delta": -0.3043, "gamma": 0.0011, "vega": 1.4543, "theta": -0.1835, "rho": -1.5113, "theo": 92.129, "change": -0.66, "open": 92.22, "high": 92.34, "low": 91.9, "tick": "up", "last_trade_price": 92.34, "last_trade_time": "2026-08-21T11:41:19", "percent_change": -0.709677, "prev_day_close": 93.0}, {"option": "WDC270617C00430000", "bid": 135.95, "bid_size": 144.0, "ask": 149.0, "ask_size": 76.0, "iv": 0.7634, "open_interest": 32.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0011, "vega": 1.4709, "theta": -0.1762, "rho": 1.4487, "theo": 141.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.8, "last_trade_time": "2026-08-19T15:07:27", "percent_change": 0.0, "prev_day_close": 152.324996948242}, {"option": "WDC270617P00430000", "bid": 94.15, "bid_size": 107.0, "ask": 101.1, "ask_size": 40.0, "iv": 0.7582, "open_interest": 23.0, "volume": 24.0, "delta": -0.3166, "gamma": 0.0012, "vega": 1.4789, "theta": -0.1867, "rho": -1.5679, "theo": 97.6929, "change": -2.01, "open": 99.15, "high": 99.15, "low": 96.75, "tick": "down", "last_trade_price": 97.09, "last_trade_time": "2026-08-21T11:28:59", "percent_change": -2.02826, "prev_day_close": 99.1000022888184}, {"option": "WDC270617C00440000", "bid": 133.75, "bid_size": 26.0, "ask": 145.0, "ask_size": 83.0, "iv": 0.7695, "open_interest": 80.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0011, "vega": 1.4946, "theta": -0.1794, "rho": 1.437, "theo": 137.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.46, "last_trade_time": "2026-08-19T15:04:53", "percent_change": 0.0, "prev_day_close": 147.224998474121}, {"option": "WDC270617P00440000", "bid": 101.8, "bid_size": 10.0, "ask": 107.4, "ask_size": 133.0, "iv": 0.7664, "open_interest": 333.0, "volume": 61.0, "delta": -0.329, "gamma": 0.0012, "vega": 1.5018, "theta": -0.1896, "rho": -1.6317, "theo": 103.4022, "change": -2.475, "open": 103.5, "high": 103.5, "low": 100.67, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-08-21T15:09:12", "percent_change": -2.38382, "prev_day_close": 103.824996948242}, {"option": "WDC270617C00450000", "bid": 128.2, "bid_size": 72.0, "ask": 141.0, "ask_size": 71.0, "iv": 0.7635, "open_interest": 132.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0012, "vega": 1.5164, "theta": -0.1825, "rho": 1.4251, "theo": 133.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-08-20T15:55:17", "percent_change": 0.0, "prev_day_close": 143.724998474121}, {"option": "WDC270617P00450000", "bid": 102.05, "bid_size": 134.0, "ask": 115.35, "ask_size": 108.0, "iv": 0.7548, "open_interest": 299.0, "volume": 2.0, "delta": -0.3412, "gamma": 0.0012, "vega": 1.523, "theta": -0.1924, "rho": -1.6916, "theo": 109.223, "change": -4.26, "open": 106.55, "high": 106.99, "low": 106.55, "tick": "up", "last_trade_price": 106.99, "last_trade_time": "2026-08-21T15:01:39", "percent_change": -3.82921, "prev_day_close": 111.25}, {"option": "WDC270617C00460000", "bid": 125.3, "bid_size": 68.0, "ask": 138.0, "ask_size": 35.0, "iv": 0.7689, "open_interest": 58.0, "volume": 5.0, "delta": 0.6583, "gamma": 0.0012, "vega": 1.5366, "theta": -0.1853, "rho": 1.4125, "theo": 129.9895, "change": -5.245, "open": 136.9, "high": 136.9, "low": 134.63, "tick": "down", "last_trade_price": 134.63, "last_trade_time": "2026-08-21T10:35:57", "percent_change": -3.74978, "prev_day_close": 139.875}, {"option": "WDC270617P00460000", "bid": 108.25, "bid_size": 110.0, "ask": 120.65, "ask_size": 162.0, "iv": 0.7533, "open_interest": 87.0, "volume": 12.0, "delta": -0.3534, "gamma": 0.0012, "vega": 1.5421, "theta": -0.1949, "rho": -1.7498, "theo": 115.1931, "change": -4.275, "open": 113.88, "high": 114.06, "low": 112.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-21T14:53:21", "percent_change": -3.67663, "prev_day_close": 116.274997711182}, {"option": "WDC270617C00470000", "bid": 120.15, "bid_size": 117.0, "ask": 130.0, "ask_size": 28.0, "iv": 0.75, "open_interest": 30.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0012, "vega": 1.5551, "theta": -0.1879, "rho": 1.3988, "theo": 126.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.64, "last_trade_time": "2026-08-19T15:06:23", "percent_change": 0.0, "prev_day_close": 136.200004577637}, {"option": "WDC270617P00470000", "bid": 114.05, "bid_size": 134.0, "ask": 128.0, "ask_size": 161.0, "iv": 0.7563, "open_interest": 58.0, "volume": 12.0, "delta": -0.3656, "gamma": 0.0012, "vega": 1.5593, "theta": -0.1972, "rho": -1.8041, "theo": 121.2705, "change": -2.75, "open": 120.98, "high": 124.05, "low": 119.95, "tick": "down", "last_trade_price": 119.95, "last_trade_time": "2026-08-21T13:35:03", "percent_change": -2.24124, "prev_day_close": 122.700000762939}, {"option": "WDC270617C00480000", "bid": 116.05, "bid_size": 90.0, "ask": 125.85, "ask_size": 32.0, "iv": 0.7465, "open_interest": 26.0, "volume": 2.0, "delta": 0.6352, "gamma": 0.0012, "vega": 1.5719, "theta": -0.1902, "rho": 1.384, "theo": 122.7315, "change": -5.85, "open": 126.43, "high": 126.75, "low": 126.43, "tick": "up", "last_trade_price": 126.75, "last_trade_time": "2026-08-21T10:49:08", "percent_change": -4.41177, "prev_day_close": 132.600002288818}, {"option": "WDC270617P00480000", "bid": 120.05, "bid_size": 76.0, "ask": 129.3, "ask_size": 36.0, "iv": 0.74, "open_interest": 29.0, "volume": 2.0, "delta": -0.3775, "gamma": 0.0012, "vega": 1.5753, "theta": -0.1992, "rho": -1.8598, "theo": 127.484, "change": -1.88, "open": 127.4, "high": 127.4, "low": 127.17, "tick": "down", "last_trade_price": 127.17, "last_trade_time": "2026-08-21T10:42:27", "percent_change": -1.4568, "prev_day_close": 129.050003051758}, {"option": "WDC270617C00490000", "bid": 115.7, "bid_size": 56.0, "ask": 127.0, "ask_size": 10.0, "iv": 0.7708, "open_interest": 58.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0012, "vega": 1.5871, "theta": -0.1924, "rho": 1.3689, "theo": 119.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.6, "last_trade_time": "2026-08-19T10:16:22", "percent_change": 0.0, "prev_day_close": 129.025001525879}, {"option": "WDC270617P00490000", "bid": 127.05, "bid_size": 73.0, "ask": 135.4, "ask_size": 37.0, "iv": 0.7414, "open_interest": 140.0, "volume": 9.0, "delta": -0.3894, "gamma": 0.0013, "vega": 1.5893, "theta": -0.2011, "rho": -1.9142, "theo": 133.8212, "change": -4.34, "open": 132.85, "high": 132.85, "low": 132.25, "tick": "up", "last_trade_price": 132.26, "last_trade_time": "2026-08-21T13:54:30", "percent_change": -3.17716, "prev_day_close": 136.599998474121}, {"option": "WDC270617C00500000", "bid": 112.4, "bid_size": 105.0, "ask": 124.0, "ask_size": 31.0, "iv": 0.7718, "open_interest": 107.0, "volume": 3.0, "delta": 0.6127, "gamma": 0.0012, "vega": 1.6008, "theta": -0.1943, "rho": 1.3539, "theo": 115.9275, "change": -6.18, "open": 122.58, "high": 122.58, "low": 119.52, "tick": "down", "last_trade_price": 119.52, "last_trade_time": "2026-08-21T13:08:10", "percent_change": -4.91647, "prev_day_close": 125.700004577637}, {"option": "WDC270617P00500000", "bid": 135.7, "bid_size": 92.0, "ask": 143.05, "ask_size": 35.0, "iv": 0.7521, "open_interest": 49.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0013, "vega": 1.6017, "theta": -0.2028, "rho": -1.97, "theo": 140.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.45, "last_trade_time": "2026-08-20T13:58:49", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "WDC270617C00510000", "bid": 110.6, "bid_size": 8.0, "ask": 115.45, "ask_size": 41.0, "iv": 0.7596, "open_interest": 32.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0012, "vega": 1.613, "theta": -0.1961, "rho": 1.3391, "theo": 112.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.61, "last_trade_time": "2026-08-17T10:39:51", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "WDC270617P00510000", "bid": 141.65, "bid_size": 101.0, "ask": 150.25, "ask_size": 38.0, "iv": 0.7522, "open_interest": 23.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0013, "vega": 1.6125, "theta": -0.2043, "rho": -2.0244, "theo": 146.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-08-20T13:17:09", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "WDC270617C00520000", "bid": 106.25, "bid_size": 25.0, "ask": 116.05, "ask_size": 22.0, "iv": 0.7673, "open_interest": 71.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0012, "vega": 1.6238, "theta": -0.1977, "rho": 1.3238, "theo": 109.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.68, "last_trade_time": "2026-08-14T11:23:01", "percent_change": 0.0, "prev_day_close": 119.474998474121}, {"option": "WDC270617P00520000", "bid": 149.15, "bid_size": 125.0, "ask": 154.9, "ask_size": 35.0, "iv": 0.7487, "open_interest": 189.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0013, "vega": 1.6215, "theta": -0.2057, "rho": -2.0767, "theo": 153.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.55, "last_trade_time": "2026-08-20T13:58:53", "percent_change": 0.0, "prev_day_close": 155.100006103516}, {"option": "WDC270617C00530000", "bid": 104.4, "bid_size": 10.0, "ask": 114.35, "ask_size": 119.0, "iv": 0.775, "open_interest": 72.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0012, "vega": 1.6332, "theta": -0.1991, "rho": 1.3077, "theo": 106.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.44, "last_trade_time": "2026-08-19T14:16:55", "percent_change": 0.0, "prev_day_close": 116.224998474121}, {"option": "WDC270617P00530000", "bid": 155.4, "bid_size": 126.0, "ask": 166.4, "ask_size": 53.0, "iv": 0.7616, "open_interest": 68.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0013, "vega": 1.6281, "theta": -0.2068, "rho": -2.1226, "theo": 160.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.7, "last_trade_time": "2026-08-20T13:18:14", "percent_change": 0.0, "prev_day_close": 161.174995422363}, {"option": "WDC270617C00540000", "bid": 100.05, "bid_size": 101.0, "ask": 108.0, "ask_size": 27.0, "iv": 0.7603, "open_interest": 17.0, "volume": 1.0, "delta": 0.5693, "gamma": 0.0012, "vega": 1.6411, "theta": -0.2003, "rho": 1.291, "theo": 103.5617, "change": -4.45, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-08-21T14:12:28", "percent_change": -3.92243, "prev_day_close": 113.450000762939}, {"option": "WDC270617P00540000", "bid": 160.0, "bid_size": 139.0, "ask": 174.3, "ask_size": 107.0, "iv": 0.7577, "open_interest": 64.0, "volume": 2.0, "delta": -0.4471, "gamma": 0.0013, "vega": 1.6343, "theta": -0.2078, "rho": -2.171, "theo": 167.1049, "change": -4.85, "open": 163.58, "high": 163.7, "low": 163.58, "tick": "up", "last_trade_price": 163.7, "last_trade_time": "2026-08-21T15:01:39", "percent_change": -2.87749, "prev_day_close": 168.550003051758}, {"option": "WDC270617C00550000", "bid": 97.8, "bid_size": 74.0, "ask": 106.0, "ask_size": 17.0, "iv": 0.7647, "open_interest": 123.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0012, "vega": 1.6477, "theta": -0.2013, "rho": 1.274, "theo": 100.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-08-18T11:11:09", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "WDC270617P00550000", "bid": 168.8, "bid_size": 129.0, "ask": 181.15, "ask_size": 43.0, "iv": 0.763, "open_interest": 72.0, "volume": 2.0, "delta": -0.4582, "gamma": 0.0013, "vega": 1.6396, "theta": -0.2086, "rho": -2.2178, "theo": 174.0628, "change": -3.69, "open": 172.41, "high": 172.41, "low": 171.36, "tick": "down", "last_trade_price": 171.36, "last_trade_time": "2026-08-21T15:00:36", "percent_change": -2.10797, "prev_day_close": 175.050003051758}, {"option": "WDC270617C00560000", "bid": 95.45, "bid_size": 40.0, "ask": 103.0, "ask_size": 13.0, "iv": 0.7652, "open_interest": 48.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0012, "vega": 1.6531, "theta": -0.2022, "rho": 1.2573, "theo": 97.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-08-20T15:31:28", "percent_change": 0.0, "prev_day_close": 108.474998474121}, {"option": "WDC270617P00560000", "bid": 174.0, "bid_size": 150.0, "ask": 187.9, "ask_size": 118.0, "iv": 0.7564, "open_interest": 46.0, "volume": 10.0, "delta": -0.4692, "gamma": 0.0013, "vega": 1.644, "theta": -0.2093, "rho": -2.2693, "theo": 181.126, "change": 0.815, "open": 181.84, "high": 181.84, "low": 181.84, "tick": "no_change", "last_trade_price": 181.84, "last_trade_time": "2026-08-21T09:53:29", "percent_change": 0.450217, "prev_day_close": 181.024993896484}, {"option": "WDC270617C00570000", "bid": 92.05, "bid_size": 81.0, "ask": 100.0, "ask_size": 17.0, "iv": 0.762, "open_interest": 32.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0013, "vega": 1.6575, "theta": -0.203, "rho": 1.241, "theo": 95.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.69, "last_trade_time": "2026-08-07T15:19:25", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "WDC270617P00570000", "bid": 181.0, "bid_size": 38.0, "ask": 193.1, "ask_size": 43.0, "iv": 0.75, "open_interest": 66.0, "volume": 2.0, "delta": -0.4801, "gamma": 0.0013, "vega": 1.6458, "theta": -0.2099, "rho": -2.3181, "theo": 188.2968, "change": -3.905, "open": 184.45, "high": 184.57, "low": 184.45, "tick": "up", "last_trade_price": 184.57, "last_trade_time": "2026-08-21T15:03:07", "percent_change": -2.07189, "prev_day_close": 188.474998474121}, {"option": "WDC270617C00580000", "bid": 89.05, "bid_size": 101.0, "ask": 98.0, "ask_size": 17.0, "iv": 0.7626, "open_interest": 90.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0013, "vega": 1.6609, "theta": -0.2036, "rho": 1.2248, "theo": 92.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-08-11T14:26:50", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "WDC270617P00580000", "bid": 188.0, "bid_size": 21.0, "ask": 201.75, "ask_size": 81.0, "iv": 0.7537, "open_interest": 22.0, "volume": 2.0, "delta": -0.4907, "gamma": 0.0014, "vega": 1.6467, "theta": -0.2102, "rho": -2.3621, "theo": 195.5287, "change": -1.29, "open": 195.19, "high": 195.19, "low": 194.66, "tick": "down", "last_trade_price": 194.66, "last_trade_time": "2026-08-21T11:42:12", "percent_change": -0.65833, "prev_day_close": 195.949996948242}, {"option": "WDC270617C00590000", "bid": 86.05, "bid_size": 139.0, "ask": 95.0, "ask_size": 35.0, "iv": 0.7597, "open_interest": 37.0, "volume": 2.0, "delta": 0.5185, "gamma": 0.0013, "vega": 1.6632, "theta": -0.204, "rho": 1.2083, "theo": 90.2127, "change": -11.25, "open": 88.25, "high": 88.25, "low": 88.25, "tick": "down", "last_trade_price": 88.25, "last_trade_time": "2026-08-21T10:19:44", "percent_change": -11.3065, "prev_day_close": 99.5}, {"option": "WDC270617P00590000", "bid": 196.0, "bid_size": 106.0, "ask": 209.75, "ask_size": 112.0, "iv": 0.7578, "open_interest": 49.0, "volume": 20.0, "delta": -0.5012, "gamma": 0.0014, "vega": 1.6455, "theta": -0.2105, "rho": -2.3911, "theo": 202.8681, "change": -3.905, "open": 198.54, "high": 199.02, "low": 198.54, "tick": "up", "last_trade_price": 199.02, "last_trade_time": "2026-08-21T15:06:19", "percent_change": -1.92435, "prev_day_close": 202.924995422363}, {"option": "WDC270617C00600000", "bid": 84.8, "bid_size": 104.0, "ask": 93.0, "ask_size": 38.0, "iv": 0.7646, "open_interest": 550.0, "volume": 2.0, "delta": 0.5088, "gamma": 0.0013, "vega": 1.6642, "theta": -0.2044, "rho": 1.1914, "theo": 87.7942, "change": -8.975, "open": 90.59, "high": 90.59, "low": 88.2, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -9.23591, "prev_day_close": 97.1749992370606}, {"option": "WDC270617P00600000", "bid": 202.0, "bid_size": 48.0, "ask": 217.65, "ask_size": 48.0, "iv": 0.755, "open_interest": 38.0, "volume": 3.0, "delta": -0.5117, "gamma": 0.0014, "vega": 1.6419, "theta": -0.2107, "rho": -2.4368, "theo": 210.3146, "change": -1.48, "open": 208.81, "high": 209.4, "low": 208.81, "tick": "down", "last_trade_price": 208.82, "last_trade_time": "2026-08-21T11:40:01", "percent_change": -0.703758, "prev_day_close": 210.300003051758}, {"option": "WDC270617C00610000", "bid": 82.95, "bid_size": 59.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.7643, "open_interest": 20.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0013, "vega": 1.6642, "theta": -0.2046, "rho": 1.1741, "theo": 85.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-08-18T10:43:31", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "WDC270617P00610000", "bid": 211.95, "bid_size": 45.0, "ask": 223.85, "ask_size": 113.0, "iv": 0.7587, "open_interest": 9.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0014, "vega": 1.6405, "theta": -0.2107, "rho": -2.4738, "theo": 217.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.0, "last_trade_time": "2026-08-18T13:56:34", "percent_change": 0.0, "prev_day_close": 216.774993896484}, {"option": "WDC270617C00620000", "bid": 79.0, "bid_size": 151.0, "ask": 88.0, "ask_size": 23.0, "iv": 0.7602, "open_interest": 214.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0013, "vega": 1.6633, "theta": -0.2047, "rho": 1.1568, "theo": 83.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-17T09:37:12", "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "WDC270617P00620000", "bid": 217.35, "bid_size": 51.0, "ask": 231.35, "ask_size": 86.0, "iv": 0.7519, "open_interest": 20.0, "volume": 2.0, "delta": -0.5319, "gamma": 0.0014, "vega": 1.6374, "theta": -0.2106, "rho": -2.5079, "theo": 225.4053, "change": -0.165, "open": 224.03, "high": 224.71, "low": 224.03, "tick": "up", "last_trade_price": 224.71, "last_trade_time": "2026-08-21T11:41:19", "percent_change": -0.0733741, "prev_day_close": 224.875}, {"option": "WDC270617C00630000", "bid": 77.05, "bid_size": 137.0, "ask": 86.0, "ask_size": 42.0, "iv": 0.7617, "open_interest": 70.0, "volume": 5.0, "delta": 0.4808, "gamma": 0.0013, "vega": 1.6615, "theta": -0.2046, "rho": 1.1398, "theo": 81.0023, "change": -5.825, "open": 84.65, "high": 84.9, "low": 83.8, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-08-21T13:06:49", "percent_change": -6.4993, "prev_day_close": 89.625}, {"option": "WDC270617P00630000", "bid": 228.25, "bid_size": 50.0, "ask": 238.85, "ask_size": 112.0, "iv": 0.7615, "open_interest": 63.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0014, "vega": 1.6329, "theta": -0.2104, "rho": -2.5441, "theo": 233.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.15, "last_trade_time": "2026-08-18T13:56:09", "percent_change": 0.0, "prev_day_close": 232.475006103516}, {"option": "WDC270617C00640000", "bid": 75.0, "bid_size": 96.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.7625, "open_interest": 48.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0013, "vega": 1.6591, "theta": -0.2045, "rho": 1.1232, "theo": 78.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.06, "last_trade_time": "2026-08-06T09:31:14", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "WDC270617P00640000", "bid": 233.4, "bid_size": 37.0, "ask": 244.55, "ask_size": 36.0, "iv": 0.7474, "open_interest": 9.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0014, "vega": 1.6272, "theta": -0.2102, "rho": -2.5789, "theo": 240.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.15, "last_trade_time": "2026-08-18T13:57:26", "percent_change": 0.0, "prev_day_close": 239.575004577637}, {"option": "WDC270617C00650000", "bid": 73.0, "bid_size": 97.0, "ask": 82.0, "ask_size": 29.0, "iv": 0.7631, "open_interest": 46.0, "volume": 2.0, "delta": 0.463, "gamma": 0.0012, "vega": 1.6561, "theta": -0.2043, "rho": 1.1071, "theo": 76.834, "change": -5.14, "open": 81.06, "high": 81.06, "low": 79.61, "tick": "down", "last_trade_price": 79.61, "last_trade_time": "2026-08-21T13:35:34", "percent_change": -6.0649, "prev_day_close": 84.75}, {"option": "WDC270617P00650000", "bid": 240.3, "bid_size": 36.0, "ask": 252.25, "ask_size": 33.0, "iv": 0.7445, "open_interest": 41.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0014, "vega": 1.6226, "theta": -0.2098, "rho": -2.6256, "theo": 248.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.6, "last_trade_time": "2026-08-18T13:58:19", "percent_change": 0.0, "prev_day_close": 247.625}, {"option": "WDC270617C00660000", "bid": 71.0, "bid_size": 83.0, "ask": 80.0, "ask_size": 15.0, "iv": 0.7633, "open_interest": 22.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0012, "vega": 1.6524, "theta": -0.204, "rho": 1.091, "theo": 74.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-08-18T10:16:58", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "WDC270617P00660000", "bid": 249.45, "bid_size": 36.0, "ask": 260.5, "ask_size": 32.0, "iv": 0.7497, "open_interest": 14.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0014, "vega": 1.6142, "theta": -0.2094, "rho": -2.6302, "theo": 256.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.51, "last_trade_time": "2026-08-20T12:29:56", "percent_change": 0.0, "prev_day_close": 256.700004577637}, {"option": "WDC270617C00670000", "bid": 69.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 28.0, "iv": 0.7632, "open_interest": 39.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0012, "vega": 1.6479, "theta": -0.2036, "rho": 1.0749, "theo": 72.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.11, "last_trade_time": "2026-08-18T13:46:01", "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "WDC270617P00670000", "bid": 254.8, "bid_size": 8.0, "ask": 268.1, "ask_size": 19.0, "iv": 0.7406, "open_interest": 32.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0014, "vega": 1.6031, "theta": -0.2089, "rho": -2.6567, "theo": 264.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.65, "last_trade_time": "2026-08-18T13:58:04", "percent_change": 0.0, "prev_day_close": 262.175003051758}, {"option": "WDC270617C00680000", "bid": 66.8, "bid_size": 16.0, "ask": 76.0, "ask_size": 26.0, "iv": 0.762, "open_interest": 42.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0012, "vega": 1.6427, "theta": -0.2031, "rho": 1.0586, "theo": 71.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.89, "last_trade_time": "2026-08-19T15:05:58", "percent_change": 0.0, "prev_day_close": 78.3250007629394}, {"option": "WDC270617P00680000", "bid": 264.0, "bid_size": 2.0, "ask": 279.55, "ask_size": 6.0, "iv": 0.7553, "open_interest": 34.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0014, "vega": 1.5926, "theta": -0.2083, "rho": -2.7023, "theo": 272.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.6, "last_trade_time": "2026-08-18T13:57:47", "percent_change": 0.0, "prev_day_close": 271.024993896484}, {"option": "WDC270617C00690000", "bid": 64.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 12.0, "iv": 0.7586, "open_interest": 16.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0012, "vega": 1.6368, "theta": -0.2026, "rho": 1.0423, "theo": 69.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.54, "last_trade_time": "2026-08-19T15:04:53", "percent_change": 0.0, "prev_day_close": 76.0250015258789}, {"option": "WDC270617P00690000", "bid": 272.0, "bid_size": 5.0, "ask": 286.2, "ask_size": 5.0, "iv": 0.7508, "open_interest": 16.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0014, "vega": 1.5845, "theta": -0.2076, "rho": -2.7271, "theo": 280.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.15, "last_trade_time": "2026-08-18T13:57:49", "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "WDC270617C00700000", "bid": 63.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 30.0, "iv": 0.7606, "open_interest": 106.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0012, "vega": 1.6299, "theta": -0.202, "rho": 1.0257, "theo": 67.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.6, "last_trade_time": "2026-08-19T11:12:48", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "WDC270617P00700000", "bid": 279.2, "bid_size": 2.0, "ask": 295.8, "ask_size": 8.0, "iv": 0.7526, "open_interest": 24.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0014, "vega": 1.5739, "theta": -0.2068, "rho": -2.7485, "theo": 288.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.25, "last_trade_time": "2026-08-18T14:00:32", "percent_change": 0.0, "prev_day_close": 287.024993896484}, {"option": "WDC270617C00710000", "bid": 61.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 13.0, "iv": 0.7621, "open_interest": 24.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0012, "vega": 1.6227, "theta": -0.2013, "rho": 1.0097, "theo": 65.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.23, "last_trade_time": "2026-08-19T15:04:35", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "WDC270617P00710000", "bid": 288.0, "bid_size": 16.0, "ask": 302.5, "ask_size": 5.0, "iv": 0.75, "open_interest": 21.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0014, "vega": 1.5628, "theta": -0.206, "rho": -2.7624, "theo": 296.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.75, "last_trade_time": "2026-08-18T15:50:38", "percent_change": 0.0, "prev_day_close": 295.074996948242}, {"option": "WDC270617C00720000", "bid": 59.8, "bid_size": 13.0, "ask": 69.0, "ask_size": 25.0, "iv": 0.7627, "open_interest": 28.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0012, "vega": 1.6153, "theta": -0.2005, "rho": 0.9941, "theo": 64.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.76, "last_trade_time": "2026-08-19T15:06:23", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "WDC270617P00720000", "bid": 296.0, "bid_size": 25.0, "ask": 310.65, "ask_size": 6.0, "iv": 0.749, "open_interest": 11.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0014, "vega": 1.5519, "theta": -0.2051, "rho": -2.7906, "theo": 305.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.7, "last_trade_time": "2026-08-18T15:50:22", "percent_change": 0.0, "prev_day_close": 302.974990844727}, {"option": "WDC270617C00730000", "bid": 58.0, "bid_size": 58.0, "ask": 67.0, "ask_size": 17.0, "iv": 0.7612, "open_interest": 60.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0012, "vega": 1.6076, "theta": -0.1997, "rho": 0.9789, "theo": 62.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-08-20T15:04:45", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "WDC270617P00730000", "bid": 304.6, "bid_size": 3.0, "ask": 320.15, "ask_size": 8.0, "iv": 0.754, "open_interest": 14.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0014, "vega": 1.5393, "theta": -0.2042, "rho": -2.8176, "theo": 313.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.4, "last_trade_time": "2026-08-18T15:50:32", "percent_change": 0.0, "prev_day_close": 311.550003051758}, {"option": "WDC270617C00740000", "bid": 57.0, "bid_size": 86.0, "ask": 62.6, "ask_size": 6.0, "iv": 0.7543, "open_interest": 19.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0012, "vega": 1.5995, "theta": -0.1988, "rho": 0.9641, "theo": 61.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-07-24T10:14:08", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "WDC270617P00740000", "bid": 313.0, "bid_size": 33.0, "ask": 326.65, "ask_size": 26.0, "iv": 0.7482, "open_interest": 15.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0014, "vega": 1.5288, "theta": -0.2033, "rho": -2.8445, "theo": 321.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.35, "last_trade_time": "2026-08-18T15:50:32", "percent_change": 0.0, "prev_day_close": 319.850006103516}, {"option": "WDC270617C00750000", "bid": 55.95, "bid_size": 111.0, "ask": 64.0, "ask_size": 33.0, "iv": 0.7651, "open_interest": 151.0, "volume": 2.0, "delta": 0.384, "gamma": 0.0012, "vega": 1.5911, "theta": -0.1979, "rho": 0.9494, "theo": 59.6256, "change": -3.1, "open": 62.5, "high": 62.5, "low": 62.4, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-08-21T11:52:08", "percent_change": -4.73282, "prev_day_close": 65.5}, {"option": "WDC270617P00750000", "bid": 322.0, "bid_size": 43.0, "ask": 336.95, "ask_size": 33.0, "iv": 0.7566, "open_interest": 8.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0013, "vega": 1.5123, "theta": -0.2023, "rho": -2.822, "theo": 330.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.28, "last_trade_time": "2026-08-18T15:58:08", "percent_change": 0.0, "prev_day_close": 328.024993896484}, {"option": "WDC270617C00760000", "bid": 54.0, "bid_size": 88.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.7654, "open_interest": 32.0, "volume": 2.0, "delta": 0.377, "gamma": 0.0012, "vega": 1.5822, "theta": -0.197, "rho": 0.9348, "theo": 58.191, "change": -3.2, "open": 62.02, "high": 62.02, "low": 61.15, "tick": "down", "last_trade_price": 61.15, "last_trade_time": "2026-08-21T12:00:08", "percent_change": -4.9728, "prev_day_close": 64.3499984741211}, {"option": "WDC270617P00760000", "bid": 330.0, "bid_size": 51.0, "ask": 344.65, "ask_size": 27.0, "iv": 0.7526, "open_interest": 16.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0013, "vega": 1.4959, "theta": -0.2012, "rho": -2.8306, "theo": 338.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.7, "last_trade_time": "2026-06-30T14:44:53", "percent_change": 0.0, "prev_day_close": 336.349990844727}, {"option": "WDC270617C00770000", "bid": 52.0, "bid_size": 64.0, "ask": 61.0, "ask_size": 159.0, "iv": 0.762, "open_interest": 54.0, "volume": 32.0, "delta": 0.3702, "gamma": 0.0012, "vega": 1.5728, "theta": -0.196, "rho": 0.9202, "theo": 56.8015, "change": -3.495, "open": 58.93, "high": 59.71, "low": 58.6, "tick": "down", "last_trade_price": 59.08, "last_trade_time": "2026-08-21T11:55:45", "percent_change": -5.5853, "prev_day_close": 62.5750007629394}, {"option": "WDC270617P00770000", "bid": 338.0, "bid_size": 23.0, "ask": 353.3, "ask_size": 22.0, "iv": 0.7515, "open_interest": 23.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0013, "vega": 1.4796, "theta": -0.2002, "rho": -2.8655, "theo": 347.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.85, "last_trade_time": "2026-08-04T12:05:48", "percent_change": 0.0, "prev_day_close": 344.375}, {"option": "WDC270617C00780000", "bid": 51.45, "bid_size": 123.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.7662, "open_interest": 171.0, "volume": 48.0, "delta": 0.3634, "gamma": 0.0012, "vega": 1.563, "theta": -0.1949, "rho": 0.9055, "theo": 55.4559, "change": -4.69, "open": 57.6, "high": 58.46, "low": 57.4, "tick": "up", "last_trade_price": 58.46, "last_trade_time": "2026-08-21T11:56:05", "percent_change": -7.42676, "prev_day_close": 63.1499996185303}, {"option": "WDC270617P00780000", "bid": 347.1, "bid_size": 32.0, "ask": 362.2, "ask_size": 26.0, "iv": 0.7547, "open_interest": 29.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0013, "vega": 1.4698, "theta": -0.199, "rho": -2.8973, "theo": 356.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.5, "last_trade_time": "2026-08-04T12:05:48", "percent_change": 0.0, "prev_day_close": 353.175003051758}, {"option": "WDC270617C00790000", "bid": 50.0, "bid_size": 100.0, "ask": 59.0, "ask_size": 21.0, "iv": 0.7672, "open_interest": 95.0, "volume": 30.0, "delta": 0.3569, "gamma": 0.0012, "vega": 1.5528, "theta": -0.1938, "rho": 0.891, "theo": 54.1529, "change": -2.095, "open": 56.83, "high": 57.18, "low": 56.83, "tick": "up", "last_trade_price": 57.18, "last_trade_time": "2026-08-21T11:55:47", "percent_change": -3.53437, "prev_day_close": 59.2749996185303}, {"option": "WDC270617P00790000", "bid": 356.0, "bid_size": 33.0, "ask": 371.45, "ask_size": 36.0, "iv": 0.7582, "open_interest": 8.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0013, "vega": 1.4522, "theta": -0.1978, "rho": -2.8837, "theo": 364.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.75, "last_trade_time": "2026-08-04T12:01:04", "percent_change": 0.0, "prev_day_close": 361.074996948242}, {"option": "WDC270617C00800000", "bid": 49.0, "bid_size": 89.0, "ask": 58.0, "ask_size": 27.0, "iv": 0.7695, "open_interest": 88.0, "volume": 20.0, "delta": 0.3504, "gamma": 0.0012, "vega": 1.5424, "theta": -0.1928, "rho": 0.8767, "theo": 52.8909, "change": -2.745, "open": 55.5, "high": 55.68, "low": 55.5, "tick": "up", "last_trade_price": 55.68, "last_trade_time": "2026-08-21T11:55:35", "percent_change": -4.69833, "prev_day_close": 58.4249992370606}, {"option": "WDC270617P00800000", "bid": 364.15, "bid_size": 26.0, "ask": 380.0, "ask_size": 34.0, "iv": 0.7563, "open_interest": 10.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0013, "vega": 1.4378, "theta": -0.1966, "rho": -2.8927, "theo": 373.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.6, "last_trade_time": "2026-08-20T11:55:22", "percent_change": 0.0, "prev_day_close": 370.125}, {"option": "WDC270617C00810000", "bid": 47.5, "bid_size": 91.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.7666, "open_interest": 28.0, "volume": 23.0, "delta": 0.3442, "gamma": 0.0012, "vega": 1.5318, "theta": -0.1916, "rho": 0.8628, "theo": 51.6685, "change": -3.21, "open": 54.34, "high": 54.53, "low": 52.95, "tick": "up", "last_trade_price": 53.39, "last_trade_time": "2026-08-21T15:35:45", "percent_change": -5.67138, "prev_day_close": 56.6000003814697}, {"option": "WDC270617P00810000", "bid": 373.15, "bid_size": 42.0, "ask": 386.7, "ask_size": 26.0, "iv": 0.7504, "open_interest": 11.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0013, "vega": 1.4203, "theta": -0.1954, "rho": -2.8812, "theo": 382.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.9, "last_trade_time": "2026-08-20T11:32:05", "percent_change": 0.0, "prev_day_close": 378.199996948242}, {"option": "WDC270617C00820000", "bid": 46.1, "bid_size": 96.0, "ask": 55.0, "ask_size": 17.0, "iv": 0.7671, "open_interest": 31.0, "volume": 30.0, "delta": 0.338, "gamma": 0.0011, "vega": 1.5212, "theta": -0.1904, "rho": 0.8493, "theo": 50.484, "change": -2.755, "open": 53.17, "high": 53.47, "low": 53.17, "tick": "up", "last_trade_price": 53.47, "last_trade_time": "2026-08-21T11:55:14", "percent_change": -4.89996, "prev_day_close": 56.2250003814697}, {"option": "WDC270617P00820000", "bid": 382.0, "bid_size": 39.0, "ask": 396.9, "ask_size": 31.0, "iv": 0.7563, "open_interest": 2.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0013, "vega": 1.4043, "theta": -0.1943, "rho": -2.8946, "theo": 390.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.05, "last_trade_time": "2026-08-20T11:46:11", "percent_change": 0.0, "prev_day_close": 387.575012207031}, {"option": "WDC270617C00830000", "bid": 45.0, "bid_size": 101.0, "ask": 54.0, "ask_size": 24.0, "iv": 0.7683, "open_interest": 236.0, "volume": 4.0, "delta": 0.332, "gamma": 0.0011, "vega": 1.5106, "theta": -0.1893, "rho": 0.8362, "theo": 49.3357, "change": -1.96, "open": 51.15, "high": 51.79, "low": 51.15, "tick": "up", "last_trade_price": 51.79, "last_trade_time": "2026-08-21T11:54:54", "percent_change": -3.64651, "prev_day_close": 53.75}, {"option": "WDC270617P00830000", "bid": 390.15, "bid_size": 37.0, "ask": 405.35, "ask_size": 30.0, "iv": 0.753, "open_interest": 3.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0013, "vega": 1.3886, "theta": -0.1931, "rho": -2.9124, "theo": 399.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.1, "last_trade_time": "2026-08-04T12:01:08", "percent_change": 0.0, "prev_day_close": 396.275009155273}, {"option": "WDC270617C00840000", "bid": 44.0, "bid_size": 99.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.7697, "open_interest": 35.0, "volume": 20.0, "delta": 0.3261, "gamma": 0.0011, "vega": 1.4999, "theta": -0.188, "rho": 0.8234, "theo": 48.2221, "change": -1.81, "open": 50.82, "high": 51.14, "low": 50.82, "tick": "up", "last_trade_price": 51.14, "last_trade_time": "2026-08-21T11:55:02", "percent_change": -3.41832, "prev_day_close": 52.9499988555908}, {"option": "WDC270617P00840000", "bid": 400.0, "bid_size": 33.0, "ask": 414.45, "ask_size": 31.0, "iv": 0.7581, "open_interest": 2.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0013, "vega": 1.3762, "theta": -0.1918, "rho": -2.9312, "theo": 408.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.7, "last_trade_time": "2026-08-05T14:09:37", "percent_change": 0.0, "prev_day_close": 404.399993896484}, {"option": "WDC270617C00850000", "bid": 43.0, "bid_size": 87.0, "ask": 52.0, "ask_size": 20.0, "iv": 0.7709, "open_interest": 143.0, "volume": 4.0, "delta": 0.3204, "gamma": 0.0011, "vega": 1.4891, "theta": -0.1868, "rho": 0.8109, "theo": 47.1421, "change": -2.605, "open": 49.71, "high": 49.71, "low": 49.05, "tick": "down", "last_trade_price": 49.47, "last_trade_time": "2026-08-21T11:57:35", "percent_change": -5.0024, "prev_day_close": 52.0750007629394}, {"option": "WDC270617P00850000", "bid": 408.0, "bid_size": 20.0, "ask": 423.0, "ask_size": 45.0, "iv": 0.7539, "open_interest": 4.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0013, "vega": 1.3594, "theta": -0.1906, "rho": -2.8711, "theo": 417.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.45, "last_trade_time": "2026-07-10T10:46:45", "percent_change": 0.0, "prev_day_close": 413.275009155273}, {"option": "WDC270617C00860000", "bid": 42.0, "bid_size": 100.0, "ask": 51.0, "ask_size": 27.0, "iv": 0.7718, "open_interest": 58.0, "volume": 30.0, "delta": 0.3148, "gamma": 0.0011, "vega": 1.4782, "theta": -0.1856, "rho": 0.7985, "theo": 46.0945, "change": -2.945, "open": 48.7, "high": 48.93, "low": 48.7, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-08-21T11:56:33", "percent_change": -5.67711, "prev_day_close": 51.875}, {"option": "WDC270617P00860000", "bid": 416.55, "bid_size": 37.0, "ask": 431.8, "ask_size": 35.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0013, "vega": 1.3309, "theta": -0.1892, "rho": -2.882, "theo": 426.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.475006103516}, {"option": "WDC270617C00870000", "bid": 41.95, "bid_size": 75.0, "ask": 50.0, "ask_size": 23.0, "iv": 0.7758, "open_interest": 21.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0011, "vega": 1.467, "theta": -0.1843, "rho": 0.7861, "theo": 45.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-08-11T13:41:01", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "WDC270617P00870000", "bid": 426.0, "bid_size": 22.0, "ask": 441.45, "ask_size": 30.0, "iv": 0.7573, "open_interest": 4.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0013, "vega": 1.3128, "theta": -0.1878, "rho": -2.8738, "theo": 435.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.75, "last_trade_time": "2026-08-05T15:46:18", "percent_change": 0.0, "prev_day_close": 430.574996948242}, {"option": "WDC270617C00880000", "bid": 40.1, "bid_size": 4.0, "ask": 49.0, "ask_size": 21.0, "iv": 0.7735, "open_interest": 7.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0011, "vega": 1.4555, "theta": -0.183, "rho": 0.7738, "theo": 44.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.71, "last_trade_time": "2026-08-18T13:46:01", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "WDC270617P00880000", "bid": 434.9, "bid_size": 3.0, "ask": 450.1, "ask_size": 4.0, "iv": 0.756, "open_interest": 24.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0013, "vega": 1.2975, "theta": -0.1864, "rho": -2.9064, "theo": 444.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 422.65, "last_trade_time": "2026-08-05T15:36:13", "percent_change": 0.0, "prev_day_close": 439.974990844727}, {"option": "WDC270617C00890000", "bid": 39.25, "bid_size": 68.0, "ask": 46.65, "ask_size": 79.0, "iv": 0.7697, "open_interest": 11.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0011, "vega": 1.4438, "theta": -0.1818, "rho": 0.7616, "theo": 43.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-08-13T12:10:17", "percent_change": 0.0, "prev_day_close": 47.3250007629394}, {"option": "WDC270617P00890000", "bid": 444.0, "bid_size": 25.0, "ask": 459.6, "ask_size": 37.0, "iv": 0.7586, "open_interest": 7.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0013, "vega": 1.2861, "theta": -0.185, "rho": -2.912, "theo": 453.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.8, "last_trade_time": "2026-08-05T15:32:11", "percent_change": 0.0, "prev_day_close": 449.150009155273}, {"option": "WDC270617C00900000", "bid": 38.1, "bid_size": 128.0, "ask": 47.0, "ask_size": 43.0, "iv": 0.7741, "open_interest": 281.0, "volume": 3.0, "delta": 0.2935, "gamma": 0.0011, "vega": 1.4321, "theta": -0.1805, "rho": 0.7495, "theo": 42.2094, "change": -2.8, "open": 47.05, "high": 47.05, "low": 44.35, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-08-21T11:58:46", "percent_change": -5.93849, "prev_day_close": 47.1499996185303}, {"option": "WDC270617P00900000", "bid": 452.8, "bid_size": 39.0, "ask": 467.35, "ask_size": 33.0, "iv": 0.7526, "open_interest": 15.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0013, "vega": 1.2657, "theta": -0.1835, "rho": -2.878, "theo": 462.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 460.22, "last_trade_time": "2026-07-07T10:40:37", "percent_change": 0.0, "prev_day_close": 457.699996948242}, {"option": "WDC270617C00910000", "bid": 38.65, "bid_size": 47.0, "ask": 46.0, "ask_size": 22.0, "iv": 0.7795, "open_interest": 38.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0011, "vega": 1.4202, "theta": -0.1792, "rho": 0.7377, "theo": 41.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.02, "last_trade_time": "2026-08-12T11:57:13", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "WDC270617P00910000", "bid": 462.0, "bid_size": 16.0, "ask": 477.8, "ask_size": 33.0, "iv": 0.759, "open_interest": 1.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0013, "vega": 1.2471, "theta": -0.1821, "rho": -2.8826, "theo": 471.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.65, "last_trade_time": "2026-06-24T14:03:04", "percent_change": 0.0, "prev_day_close": 467.0}, {"option": "WDC270617C00920000", "bid": 37.25, "bid_size": 10.0, "ask": 45.0, "ask_size": 18.0, "iv": 0.778, "open_interest": 37.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.001, "vega": 1.4084, "theta": -0.1779, "rho": 0.7262, "theo": 40.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.85, "last_trade_time": "2026-08-17T09:57:25", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "WDC270617P00920000", "bid": 472.0, "bid_size": 3.0, "ask": 484.8, "ask_size": 5.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0012, "vega": 1.2281, "theta": -0.1807, "rho": -2.8231, "theo": 480.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.824996948242}, {"option": "WDC270617C00930000", "bid": 35.65, "bid_size": 5.0, "ask": 44.0, "ask_size": 25.0, "iv": 0.7754, "open_interest": 13.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.001, "vega": 1.3967, "theta": -0.1766, "rho": 0.715, "theo": 39.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.55, "last_trade_time": "2026-08-05T15:40:19", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "WDC270617P00930000", "bid": 480.4, "bid_size": 4.0, "ask": 495.1, "ask_size": 3.0, "iv": 0.7562, "open_interest": 1.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0012, "vega": 1.2044, "theta": -0.1795, "rho": -2.8153, "theo": 489.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.57, "last_trade_time": "2026-07-29T11:32:06", "percent_change": 0.0, "prev_day_close": 484.524993896484}, {"option": "WDC270617C00940000", "bid": 35.35, "bid_size": 15.0, "ask": 43.0, "ask_size": 26.0, "iv": 0.7774, "open_interest": 4.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.001, "vega": 1.3851, "theta": -0.1752, "rho": 0.7042, "theo": 38.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-08-19T10:18:43", "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "WDC270617P00940000", "bid": 490.0, "bid_size": 10.0, "ask": 505.3, "ask_size": 3.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0012, "vega": 1.1868, "theta": -0.1782, "rho": -2.8144, "theo": 499.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.125}, {"option": "WDC270617C00950000", "bid": 33.9, "bid_size": 15.0, "ask": 43.0, "ask_size": 23.0, "iv": 0.7787, "open_interest": 22.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.001, "vega": 1.3736, "theta": -0.1739, "rho": 0.6936, "theo": 37.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.61, "last_trade_time": "2026-08-18T13:46:01", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "WDC270617P00950000", "bid": 498.8, "bid_size": 4.0, "ask": 514.75, "ask_size": 5.0, "iv": 0.7626, "open_interest": 10.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0012, "vega": 1.1714, "theta": -0.1768, "rho": -2.8259, "theo": 508.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.55, "last_trade_time": "2026-08-05T15:46:18", "percent_change": 0.0, "prev_day_close": 502.5}, {"option": "WDC270617C00960000", "bid": 34.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.7818, "open_interest": 21.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.001, "vega": 1.3622, "theta": -0.1726, "rho": 0.6834, "theo": 37.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-08-18T12:17:51", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "WDC270617P00960000", "bid": 508.0, "bid_size": 17.0, "ask": 523.55, "ask_size": 7.0, "iv": 0.7609, "open_interest": 2.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0012, "vega": 1.1576, "theta": -0.1754, "rho": -2.8392, "theo": 517.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 529.87, "last_trade_time": "2026-07-17T14:35:47", "percent_change": 0.0, "prev_day_close": 511.524993896484}, {"option": "WDC270617C00970000", "bid": 32.9, "bid_size": 21.0, "ask": 41.0, "ask_size": 28.0, "iv": 0.7804, "open_interest": 13.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.001, "vega": 1.3509, "theta": -0.1713, "rho": 0.6732, "theo": 36.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.2, "last_trade_time": "2026-07-17T10:20:09", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "WDC270617P00970000", "bid": 517.3, "bid_size": 4.0, "ask": 533.2, "ask_size": 4.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0012, "vega": 1.1419, "theta": -0.1739, "rho": -2.7596, "theo": 526.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.649993896484}, {"option": "WDC270617C00980000", "bid": 32.45, "bid_size": 13.0, "ask": 40.0, "ask_size": 31.0, "iv": 0.7812, "open_interest": 63.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.001, "vega": 1.3395, "theta": -0.1699, "rho": 0.6633, "theo": 35.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.76, "last_trade_time": "2026-08-06T13:47:06", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "WDC270617P00980000", "bid": 526.25, "bid_size": 4.0, "ask": 542.45, "ask_size": 5.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0012, "vega": 1.1096, "theta": -0.1723, "rho": -2.7398, "theo": 536.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.825012207031}, {"option": "WDC270617C01000000", "bid": 29.8, "bid_size": 8.0, "ask": 38.95, "ask_size": 6.0, "iv": 0.7794, "open_interest": 50.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.001, "vega": 1.3166, "theta": -0.1673, "rho": 0.6437, "theo": 34.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.31, "last_trade_time": "2026-08-19T14:28:01", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "WDC270617P01000000", "bid": 545.35, "bid_size": 3.0, "ask": 560.3, "ask_size": 3.0, "iv": 0.761, "open_interest": 1.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0012, "vega": 1.0689, "theta": -0.1688, "rho": -2.7051, "theo": 554.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.8, "last_trade_time": "2026-06-22T09:43:01", "percent_change": 0.0, "prev_day_close": 548.675018310547}, {"option": "WDC270617C01020000", "bid": 29.35, "bid_size": 24.0, "ask": 37.9, "ask_size": 28.0, "iv": 0.7853, "open_interest": 36.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.001, "vega": 1.2933, "theta": -0.1647, "rho": 0.6244, "theo": 32.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-08-17T14:17:12", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "WDC270617P01020000", "bid": 564.0, "bid_size": 3.0, "ask": 580.75, "ask_size": 5.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0012, "vega": 1.0411, "theta": -0.1665, "rho": -2.7035, "theo": 573.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.799987792969}, {"option": "WDC270617C01040000", "bid": 28.0, "bid_size": 5.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.784, "open_interest": 13.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0009, "vega": 1.2701, "theta": -0.1621, "rho": 0.6057, "theo": 31.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-08-17T09:50:08", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "WDC270617P01040000", "bid": 584.0, "bid_size": 5.0, "ask": 599.6, "ask_size": 6.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0012, "vega": 0.9982, "theta": -0.1641, "rho": -2.6481, "theo": 592.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 584.974975585938}, {"option": "WDC270617C01060000", "bid": 27.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.7871, "open_interest": 49.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0009, "vega": 1.2472, "theta": -0.1595, "rho": 0.5879, "theo": 30.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.22, "last_trade_time": "2026-08-17T12:14:45", "percent_change": 0.0, "prev_day_close": 34.0250005722046}, {"option": "WDC270617P01060000", "bid": 602.0, "bid_size": 3.0, "ask": 616.6, "ask_size": 6.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0012, "vega": 0.9572, "theta": -0.1614, "rho": -2.4922, "theo": 611.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 603.299987792969}, {"option": "WDC270617C01080000", "bid": 25.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.7856, "open_interest": 27.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0009, "vega": 1.2251, "theta": -0.1569, "rho": 0.5712, "theo": 29.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-08-12T15:51:12", "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "WDC270617P01080000", "bid": 620.25, "bid_size": 9.0, "ask": 636.3, "ask_size": 9.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0012, "vega": 0.9126, "theta": -0.1581, "rho": -2.4884, "theo": 630.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 622.575012207031}, {"option": "WDC270617C01100000", "bid": 24.15, "bid_size": 85.0, "ask": 32.95, "ask_size": 111.0, "iv": 0.7881, "open_interest": 56.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0009, "vega": 1.2036, "theta": -0.1544, "rho": 0.5552, "theo": 28.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.68, "last_trade_time": "2026-08-19T13:13:17", "percent_change": 0.0, "prev_day_close": 29.5250005722046}, {"option": "WDC270617P01100000", "bid": 639.35, "bid_size": 27.0, "ask": 651.9, "ask_size": 6.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0011, "vega": 0.8872, "theta": -0.1546, "rho": -2.4722, "theo": 649.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.774993896484}, {"option": "WDC270617C01120000", "bid": 23.05, "bid_size": 102.0, "ask": 32.0, "ask_size": 45.0, "iv": 0.7896, "open_interest": 31.0, "volume": 1.0, "delta": 0.2055, "gamma": 0.0009, "vega": 1.1825, "theta": -0.1519, "rho": 0.54, "theo": 27.3356, "change": -1.45, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T10:20:25", "percent_change": -5.09666, "prev_day_close": 28.4499998092651}, {"option": "WDC270617P01120000", "bid": 658.95, "bid_size": 34.0, "ask": 673.1, "ask_size": 34.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0011, "vega": 0.8504, "theta": -0.1525, "rho": -2.3402, "theo": 668.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 660.649993896484}, {"option": "WDC270617C01140000", "bid": 22.5, "bid_size": 119.0, "ask": 31.0, "ask_size": 75.0, "iv": 0.7928, "open_interest": 16.0, "volume": 4.0, "delta": 0.1994, "gamma": 0.0008, "vega": 1.1616, "theta": -0.1495, "rho": 0.5251, "theo": 26.3765, "change": -1.2, "open": 27.55, "high": 27.55, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-21T11:58:54", "percent_change": -4.27046, "prev_day_close": 28.0999994277954}, {"option": "WDC270617P01140000", "bid": 678.0, "bid_size": 34.0, "ask": 691.55, "ask_size": 13.0, "iv": 0.7508, "open_interest": 2.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0011, "vega": 0.803, "theta": -0.1498, "rho": -2.2998, "theo": 687.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 621.15, "last_trade_time": "2026-07-10T14:19:56", "percent_change": 0.0, "prev_day_close": 680.274993896484}, {"option": "WDC270617C01160000", "bid": 21.5, "bid_size": 89.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.7936, "open_interest": 145.0, "volume": 209.0, "delta": 0.1936, "gamma": 0.0008, "vega": 1.1408, "theta": -0.147, "rho": 0.5105, "theo": 25.4658, "change": -0.215, "open": 26.53, "high": 27.06, "low": 25.37, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-08-21T15:35:45", "percent_change": -0.829316, "prev_day_close": 25.9250001907349}, {"option": "WDC270617P01160000", "bid": 697.35, "bid_size": 27.0, "ask": 711.8, "ask_size": 24.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0011, "vega": 0.7626, "theta": -0.1466, "rho": -2.2039, "theo": 706.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 698.825012207031}, {"option": "WDC270917C00240000", "bid": 253.15, "bid_size": 12.0, "ask": 266.0, "ask_size": 17.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0005, "vega": 0.8515, "theta": -0.0644, "rho": 1.6726, "theo": 257.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "WDC270917P00240000", "bid": 22.0, "bid_size": 44.0, "ask": 31.0, "ask_size": 22.0, "iv": 0.7738, "open_interest": 0.0, "volume": 2.0, "delta": -0.1037, "gamma": 0.0005, "vega": 0.8604, "theta": -0.0839, "rho": -0.6997, "theo": 26.6639, "change": -0.57, "open": 26.4, "high": 26.93, "low": 26.4, "tick": "up", "last_trade_price": 26.93, "last_trade_time": "2026-08-21T11:51:03", "percent_change": -2.07273, "prev_day_close": 27.5}, {"option": "WDC270917C00250000", "bid": 248.05, "bid_size": 5.0, "ask": 260.0, "ask_size": 24.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0005, "vega": 0.9058, "theta": -0.0702, "rho": 1.6968, "theo": 251.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "WDC270917P00250000", "bid": 26.3, "bid_size": 68.0, "ask": 32.8, "ask_size": 93.0, "iv": 0.7723, "open_interest": 6.0, "volume": 2.0, "delta": -0.1131, "gamma": 0.0005, "vega": 0.915, "theta": -0.0893, "rho": -0.7622, "theo": 29.7621, "change": -1.825, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T15:02:17", "percent_change": -5.92052, "prev_day_close": 30.8250007629394}, {"option": "WDC270917C00260000", "bid": 239.35, "bid_size": 40.0, "ask": 254.0, "ask_size": 18.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0005, "vega": 0.959, "theta": -0.076, "rho": 1.7184, "theo": 245.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "WDC270917P00260000", "bid": 28.0, "bid_size": 35.0, "ask": 38.0, "ask_size": 37.0, "iv": 0.7734, "open_interest": 1.0, "volume": 5.0, "delta": -0.1228, "gamma": 0.0006, "vega": 0.9696, "theta": -0.0945, "rho": -0.83, "theo": 33.0364, "change": 0.225, "open": 33.1, "high": 33.1, "low": 33.1, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-08-21T10:04:44", "percent_change": 0.684411, "prev_day_close": 32.875}, {"option": "WDC270917C00270000", "bid": 230.0, "bid_size": 81.0, "ask": 248.0, "ask_size": 21.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0006, "vega": 1.0118, "theta": -0.0816, "rho": 1.7364, "theo": 238.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.525001525879}, {"option": "WDC270917P00270000", "bid": 32.45, "bid_size": 53.0, "ask": 39.6, "ask_size": 72.0, "iv": 0.7684, "open_interest": 1.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0006, "vega": 1.0227, "theta": -0.0996, "rho": -0.9018, "theo": 36.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-20T12:42:33", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "WDC270917C00280000", "bid": 228.0, "bid_size": 15.0, "ask": 242.0, "ask_size": 46.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0006, "vega": 1.0634, "theta": -0.087, "rho": 1.7516, "theo": 232.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "WDC270917P00280000", "bid": 37.7, "bid_size": 57.0, "ask": 43.45, "ask_size": 73.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0006, "vega": 1.0745, "theta": -0.1046, "rho": -0.9692, "theo": 40.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "WDC270917C00290000", "bid": 218.0, "bid_size": 51.0, "ask": 236.0, "ask_size": 27.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0006, "vega": 1.113, "theta": -0.0924, "rho": 1.7651, "theo": 227.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.550003051758}, {"option": "WDC270917P00290000", "bid": 39.05, "bid_size": 51.0, "ask": 48.55, "ask_size": 55.0, "iv": 0.7707, "open_interest": 3.0, "volume": 1.0, "delta": -0.1528, "gamma": 0.0006, "vega": 1.1249, "theta": -0.1095, "rho": -1.0373, "theo": 43.903, "change": -0.675, "open": 43.45, "high": 43.45, "low": 43.45, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-08-21T15:08:28", "percent_change": -1.52975, "prev_day_close": 44.125}, {"option": "WDC270917C00300000", "bid": 216.75, "bid_size": 11.0, "ask": 230.0, "ask_size": 16.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0007, "vega": 1.1611, "theta": -0.0975, "rho": 1.7767, "theo": 221.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "WDC270917P00300000", "bid": 44.35, "bid_size": 58.0, "ask": 51.6, "ask_size": 68.0, "iv": 0.772, "open_interest": 2.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0007, "vega": 1.1741, "theta": -0.1142, "rho": -1.111, "theo": 47.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-08-20T14:22:27", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "WDC270917C00310000", "bid": 206.2, "bid_size": 4.0, "ask": 224.0, "ask_size": 38.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0007, "vega": 1.2081, "theta": -0.1025, "rho": 1.7852, "theo": 216.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "WDC270917P00310000", "bid": 49.0, "bid_size": 47.0, "ask": 56.0, "ask_size": 55.0, "iv": 0.7748, "open_interest": 1.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0007, "vega": 1.221, "theta": -0.1188, "rho": -1.187, "theo": 51.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-08-20T12:30:16", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "WDC270917C00320000", "bid": 206.65, "bid_size": 11.0, "ask": 220.0, "ask_size": 41.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0007, "vega": 1.2538, "theta": -0.1074, "rho": 1.7913, "theo": 210.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.525001525879}, {"option": "WDC270917P00320000", "bid": 53.35, "bid_size": 51.0, "ask": 58.0, "ask_size": 42.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0007, "vega": 1.2669, "theta": -0.1232, "rho": -1.2617, "theo": 56.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "WDC270917C00330000", "bid": 202.5, "bid_size": 25.0, "ask": 208.5, "ask_size": 82.0, "iv": 0.7694, "open_interest": 48.0, "volume": 1.0, "delta": 0.8134, "gamma": 0.0007, "vega": 1.2974, "theta": -0.112, "rho": 1.7961, "theo": 205.5256, "change": -11.5, "open": 202.5, "high": 202.5, "low": 202.5, "tick": "down", "last_trade_price": 202.5, "last_trade_time": "2026-08-21T15:59:37", "percent_change": -5.37383, "prev_day_close": 214.0}, {"option": "WDC270917P00330000", "bid": 56.0, "bid_size": 108.0, "ask": 65.0, "ask_size": 22.0, "iv": 0.7681, "open_interest": 167.0, "volume": 1.0, "delta": -0.1947, "gamma": 0.0008, "vega": 1.3103, "theta": -0.1275, "rho": -1.331, "theo": 60.6898, "change": -1.3, "open": 59.95, "high": 59.95, "low": 59.95, "tick": "down", "last_trade_price": 59.95, "last_trade_time": "2026-08-21T15:08:28", "percent_change": -2.12245, "prev_day_close": 61.25}, {"option": "WDC270917C00340000", "bid": 197.3, "bid_size": 6.0, "ask": 207.0, "ask_size": 9.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0008, "vega": 1.339, "theta": -0.1165, "rho": 1.7999, "theo": 200.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "WDC270917P00340000", "bid": 61.0, "bid_size": 99.0, "ask": 67.4, "ask_size": 42.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0008, "vega": 1.3523, "theta": -0.1316, "rho": -1.4041, "theo": 65.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "WDC270917C00350000", "bid": 189.0, "bid_size": 5.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0008, "vega": 1.3792, "theta": -0.1208, "rho": 1.8018, "theo": 195.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "WDC270917P00350000", "bid": 66.3, "bid_size": 26.0, "ask": 72.15, "ask_size": 5.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0008, "vega": 1.3934, "theta": -0.1355, "rho": -1.4798, "theo": 69.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "WDC270917C00360000", "bid": 184.0, "bid_size": 7.0, "ask": 198.0, "ask_size": 12.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0008, "vega": 1.4179, "theta": -0.125, "rho": 1.8014, "theo": 190.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.074996948242}, {"option": "WDC270917P00360000", "bid": 71.3, "bid_size": 54.0, "ask": 79.55, "ask_size": 53.0, "iv": 0.7724, "open_interest": 3.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0008, "vega": 1.4318, "theta": -0.1393, "rho": -1.5594, "theo": 74.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.96, "last_trade_time": "2026-08-20T12:34:52", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "WDC270917C00370000", "bid": 181.7, "bid_size": 4.0, "ask": 193.0, "ask_size": 8.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0008, "vega": 1.455, "theta": -0.1289, "rho": 1.7993, "theo": 186.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.925003051758}, {"option": "WDC270917P00370000", "bid": 76.45, "bid_size": 69.0, "ask": 80.85, "ask_size": 6.0, "iv": 0.7598, "open_interest": 6.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0009, "vega": 1.4691, "theta": -0.1428, "rho": -1.6306, "theo": 79.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-20T12:11:59", "percent_change": 0.0, "prev_day_close": 79.9249992370606}, {"option": "WDC270917C00380000", "bid": 178.55, "bid_size": 6.0, "ask": 187.45, "ask_size": 63.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0008, "vega": 1.4901, "theta": -0.1326, "rho": 1.7965, "theo": 181.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "WDC270917P00380000", "bid": 81.6, "bid_size": 72.0, "ask": 90.0, "ask_size": 9.0, "iv": 0.773, "open_interest": 2.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0009, "vega": 1.5037, "theta": -0.1462, "rho": -1.7017, "theo": 84.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.29, "last_trade_time": "2026-08-20T12:34:08", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "WDC270917C00390000", "bid": 170.0, "bid_size": 108.0, "ask": 184.0, "ask_size": 21.0, "iv": 0.7656, "open_interest": 0.0, "volume": 1.0, "delta": 0.7517, "gamma": 0.0009, "vega": 1.5234, "theta": -0.1362, "rho": 1.7932, "theo": 177.2593, "change": -5.98, "open": 180.72, "high": 180.72, "low": 180.72, "tick": "down", "last_trade_price": 180.72, "last_trade_time": "2026-08-21T10:38:01", "percent_change": -3.203, "prev_day_close": 186.699996948242}, {"option": "WDC270917P00390000", "bid": 86.6, "bid_size": 73.0, "ask": 92.15, "ask_size": 35.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0009, "vega": 1.5369, "theta": -0.1494, "rho": -1.7734, "theo": 90.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "WDC270917C00400000", "bid": 169.85, "bid_size": 6.0, "ask": 180.0, "ask_size": 7.0, "iv": 0.7796, "open_interest": 4.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0009, "vega": 1.5549, "theta": -0.1396, "rho": 1.7886, "theo": 172.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.5, "last_trade_time": "2026-08-19T13:50:18", "percent_change": 0.0, "prev_day_close": 182.875}, {"option": "WDC270917P00400000", "bid": 91.95, "bid_size": 43.0, "ask": 99.55, "ask_size": 39.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0009, "vega": 1.5688, "theta": -0.1525, "rho": -1.8481, "theo": 95.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-08-20T11:47:49", "percent_change": 0.0, "prev_day_close": 96.5249977111816}, {"option": "WDC270917C00410000", "bid": 162.0, "bid_size": 96.0, "ask": 176.0, "ask_size": 12.0, "iv": 0.7679, "open_interest": 1.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0009, "vega": 1.5851, "theta": -0.1428, "rho": 1.7825, "theo": 168.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.24, "last_trade_time": "2026-08-19T15:09:41", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "WDC270917P00410000", "bid": 97.0, "bid_size": 41.0, "ask": 106.0, "ask_size": 15.0, "iv": 0.7688, "open_interest": 0.0, "volume": 2.0, "delta": -0.2805, "gamma": 0.001, "vega": 1.5984, "theta": -0.1554, "rho": -1.9243, "theo": 101.1588, "change": -1.98, "open": 101.05, "high": 101.05, "low": 100.52, "tick": "down", "last_trade_price": 100.52, "last_trade_time": "2026-08-21T11:51:03", "percent_change": -1.93171, "prev_day_close": 102.5}, {"option": "WDC270917C00420000", "bid": 161.0, "bid_size": 52.0, "ask": 172.0, "ask_size": 9.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0009, "vega": 1.6137, "theta": -0.1459, "rho": 1.7748, "theo": 164.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "WDC270917P00420000", "bid": 101.0, "bid_size": 35.0, "ask": 116.0, "ask_size": 43.0, "iv": 0.7768, "open_interest": 0.0, "volume": 2.0, "delta": -0.2911, "gamma": 0.001, "vega": 1.6266, "theta": -0.1581, "rho": -2.0015, "theo": 106.7867, "change": -1.2, "open": 106.52, "high": 106.52, "low": 106.35, "tick": "down", "last_trade_price": 106.35, "last_trade_time": "2026-08-21T11:27:20", "percent_change": -1.11576, "prev_day_close": 107.549999237061}, {"option": "WDC270917C00430000", "bid": 154.0, "bid_size": 73.0, "ask": 168.0, "ask_size": 31.0, "iv": 0.767, "open_interest": 1.0, "volume": 1.0, "delta": 0.711, "gamma": 0.0009, "vega": 1.6406, "theta": -0.1488, "rho": 1.7663, "theo": 160.8286, "change": -9.05, "open": 160.45, "high": 160.45, "low": 160.45, "tick": "down", "last_trade_price": 160.45, "last_trade_time": "2026-08-21T10:14:46", "percent_change": -5.33923, "prev_day_close": 169.5}, {"option": "WDC270917P00430000", "bid": 109.15, "bid_size": 45.0, "ask": 116.65, "ask_size": 38.0, "iv": 0.7682, "open_interest": 4.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.001, "vega": 1.6526, "theta": -0.1607, "rho": -2.0649, "theo": 112.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.8, "last_trade_time": "2026-08-20T12:35:00", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "WDC270917C00440000", "bid": 150.0, "bid_size": 112.0, "ask": 164.0, "ask_size": 159.0, "iv": 0.7655, "open_interest": 1.0, "volume": 1.0, "delta": 0.7009, "gamma": 0.001, "vega": 1.666, "theta": -0.1515, "rho": 1.7576, "theo": 157.0057, "change": 3.675, "open": 170.0, "high": 170.0, "low": 170.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-08-21T09:49:53", "percent_change": 2.20953, "prev_day_close": 166.324996948242}, {"option": "WDC270917P00440000", "bid": 114.6, "bid_size": 45.0, "ask": 120.6, "ask_size": 35.0, "iv": 0.7609, "open_interest": 10.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.001, "vega": 1.6772, "theta": -0.1631, "rho": -2.1338, "theo": 118.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.49, "last_trade_time": "2026-08-20T14:27:21", "percent_change": 0.0, "prev_day_close": 117.850002288818}, {"option": "WDC270917C00450000", "bid": 150.3, "bid_size": 19.0, "ask": 161.0, "ask_size": 9.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.001, "vega": 1.6897, "theta": -0.154, "rho": 1.7487, "theo": 153.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "WDC270917P00450000", "bid": 117.0, "bid_size": 113.0, "ask": 129.45, "ask_size": 46.0, "iv": 0.7586, "open_interest": 1.0, "volume": 2.0, "delta": -0.3229, "gamma": 0.001, "vega": 1.7001, "theta": -0.1654, "rho": -2.2034, "theo": 124.3612, "change": -4.46, "open": 122.7, "high": 122.74, "low": 122.7, "tick": "up", "last_trade_price": 122.74, "last_trade_time": "2026-08-21T15:40:01", "percent_change": -3.50629, "prev_day_close": 127.200000762939}, {"option": "WDC270917C00460000", "bid": 146.7, "bid_size": 15.0, "ask": 157.0, "ask_size": 11.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.001, "vega": 1.7119, "theta": -0.1564, "rho": 1.7391, "theo": 149.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "WDC270917P00460000", "bid": 126.9, "bid_size": 73.0, "ask": 133.95, "ask_size": 37.0, "iv": 0.7649, "open_interest": 5.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.001, "vega": 1.7214, "theta": -0.1675, "rho": -2.2715, "theo": 130.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-08-19T15:32:04", "percent_change": 0.0, "prev_day_close": 131.024997711182}, {"option": "WDC270917C00470000", "bid": 139.0, "bid_size": 102.0, "ask": 154.0, "ask_size": 31.0, "iv": 0.7667, "open_interest": 6.0, "volume": 4.0, "delta": 0.6713, "gamma": 0.001, "vega": 1.7328, "theta": -0.1587, "rho": 1.7283, "theo": 146.1442, "change": -4.94, "open": 150.21, "high": 150.95, "low": 150.21, "tick": "down", "last_trade_price": 150.61, "last_trade_time": "2026-08-21T15:27:23", "percent_change": -3.17583, "prev_day_close": 155.550003051758}, {"option": "WDC270917P00470000", "bid": 130.3, "bid_size": 100.0, "ask": 139.5, "ask_size": 39.0, "iv": 0.7548, "open_interest": 0.0, "volume": 4.0, "delta": -0.3437, "gamma": 0.0011, "vega": 1.7416, "theta": -0.1694, "rho": -2.3496, "theo": 136.607, "change": -1.15, "open": 136.27, "high": 136.29, "low": 135.5, "tick": "down", "last_trade_price": 135.5, "last_trade_time": "2026-08-21T13:35:03", "percent_change": -0.841567, "prev_day_close": 136.650001525879}, {"option": "WDC270917C00480000", "bid": 139.6, "bid_size": 40.0, "ask": 150.0, "ask_size": 11.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.001, "vega": 1.7522, "theta": -0.1608, "rho": 1.7163, "theo": 142.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "WDC270917P00480000", "bid": 138.3, "bid_size": 88.0, "ask": 149.75, "ask_size": 53.0, "iv": 0.7707, "open_interest": 0.0, "volume": 2.0, "delta": -0.354, "gamma": 0.0011, "vega": 1.7599, "theta": -0.1713, "rho": -2.4192, "theo": 142.893, "change": -1.225, "open": 142.84, "high": 142.84, "low": 142.4, "tick": "down", "last_trade_price": 142.4, "last_trade_time": "2026-08-21T10:42:27", "percent_change": -0.852916, "prev_day_close": 143.625}, {"option": "WDC270917C00490000", "bid": 133.0, "bid_size": 69.0, "ask": 145.85, "ask_size": 87.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.001, "vega": 1.7702, "theta": -0.1628, "rho": 1.7036, "theo": 139.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "WDC270917P00490000", "bid": 144.1, "bid_size": 43.0, "ask": 155.2, "ask_size": 47.0, "iv": 0.7661, "open_interest": 0.0, "volume": 4.0, "delta": -0.3643, "gamma": 0.0011, "vega": 1.7767, "theta": -0.173, "rho": -2.4835, "theo": 149.2729, "change": -1.2, "open": 148.48, "high": 148.48, "low": 147.95, "tick": "no_change", "last_trade_price": 147.95, "last_trade_time": "2026-08-21T13:54:30", "percent_change": -0.80456, "prev_day_close": 149.150001525879}, {"option": "WDC270917C00500000", "bid": 132.8, "bid_size": 74.0, "ask": 144.0, "ask_size": 13.0, "iv": 0.7763, "open_interest": 2.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.001, "vega": 1.7868, "theta": -0.1646, "rho": 1.6908, "theo": 136.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.66, "last_trade_time": "2026-08-20T11:49:15", "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "WDC270917P00500000", "bid": 152.1, "bid_size": 68.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.7578, "open_interest": 1.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0011, "vega": 1.7908, "theta": -0.1745, "rho": -2.5317, "theo": 155.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.34, "last_trade_time": "2026-08-19T10:39:59", "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "WDC270917C00510000", "bid": 128.65, "bid_size": 3.0, "ask": 141.0, "ask_size": 21.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.001, "vega": 1.8022, "theta": -0.1662, "rho": 1.678, "theo": 133.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "WDC270917P00510000", "bid": 158.75, "bid_size": 8.0, "ask": 164.9, "ask_size": 5.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0011, "vega": 1.8051, "theta": -0.1759, "rho": -2.5979, "theo": 162.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "WDC270917C00520000", "bid": 126.95, "bid_size": 20.0, "ask": 138.0, "ask_size": 21.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.001, "vega": 1.8164, "theta": -0.1678, "rho": 1.6652, "theo": 129.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "WDC270917P00520000", "bid": 165.3, "bid_size": 5.0, "ask": 173.7, "ask_size": 5.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0011, "vega": 1.8176, "theta": -0.1772, "rho": -2.6597, "theo": 168.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.224998474121}, {"option": "WDC270917C00530000", "bid": 121.3, "bid_size": 11.0, "ask": 135.0, "ask_size": 30.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.001, "vega": 1.8293, "theta": -0.1692, "rho": 1.652, "theo": 126.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "WDC270917P00530000", "bid": 171.55, "bid_size": 5.0, "ask": 178.2, "ask_size": 7.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0011, "vega": 1.8276, "theta": -0.1784, "rho": -2.7214, "theo": 175.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "WDC270917C00540000", "bid": 120.8, "bid_size": 70.0, "ask": 132.0, "ask_size": 17.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0011, "vega": 1.841, "theta": -0.1705, "rho": 1.6381, "theo": 124.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "WDC270917P00540000", "bid": 178.75, "bid_size": 70.0, "ask": 186.35, "ask_size": 34.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0011, "vega": 1.8384, "theta": -0.1795, "rho": -2.7929, "theo": 182.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "WDC270917C00550000", "bid": 114.0, "bid_size": 120.0, "ask": 129.0, "ask_size": 41.0, "iv": 0.764, "open_interest": 0.0, "volume": 1.0, "delta": 0.5963, "gamma": 0.0011, "vega": 1.8515, "theta": -0.1717, "rho": 1.6233, "theo": 121.2415, "change": -7.79, "open": 122.21, "high": 122.21, "low": 122.21, "tick": "down", "last_trade_price": 122.21, "last_trade_time": "2026-08-21T15:46:20", "percent_change": -5.99231, "prev_day_close": 130.0}, {"option": "WDC270917P00550000", "bid": 185.35, "bid_size": 43.0, "ask": 192.65, "ask_size": 45.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0012, "vega": 1.8471, "theta": -0.1805, "rho": -2.8517, "theo": 189.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "WDC270917C00560000", "bid": 112.0, "bid_size": 114.0, "ask": 126.0, "ask_size": 46.0, "iv": 0.7651, "open_interest": 0.0, "volume": 1.0, "delta": 0.5874, "gamma": 0.0011, "vega": 1.8608, "theta": -0.1728, "rho": 1.608, "theo": 118.5027, "change": -5.45, "open": 122.05, "high": 122.05, "low": 122.05, "tick": "down", "last_trade_price": 122.05, "last_trade_time": "2026-08-21T13:06:49", "percent_change": -4.27451, "prev_day_close": 127.5}, {"option": "WDC270917P00560000", "bid": 192.65, "bid_size": 54.0, "ask": 201.45, "ask_size": 32.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0012, "vega": 1.854, "theta": -0.1813, "rho": -2.9122, "theo": 196.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "WDC270917C00570000", "bid": 112.3, "bid_size": 65.0, "ask": 122.95, "ask_size": 82.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0011, "vega": 1.8691, "theta": -0.1737, "rho": 1.5926, "theo": 115.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "WDC270917P00570000", "bid": 199.55, "bid_size": 57.0, "ask": 209.4, "ask_size": 50.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0012, "vega": 1.859, "theta": -0.1821, "rho": -2.9475, "theo": 203.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "WDC270917C00580000", "bid": 107.0, "bid_size": 11.0, "ask": 121.0, "ask_size": 28.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0011, "vega": 1.8764, "theta": -0.1746, "rho": 1.5773, "theo": 113.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "WDC270917P00580000", "bid": 206.65, "bid_size": 5.0, "ask": 215.4, "ask_size": 6.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0012, "vega": 1.8633, "theta": -0.1828, "rho": -3.0071, "theo": 210.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "WDC270917C00590000", "bid": 105.35, "bid_size": 6.0, "ask": 117.8, "ask_size": 7.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0011, "vega": 1.8829, "theta": -0.1754, "rho": 1.5623, "theo": 110.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "WDC270917P00590000", "bid": 212.9, "bid_size": 3.0, "ask": 222.75, "ask_size": 5.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0012, "vega": 1.8668, "theta": -0.1833, "rho": -3.053, "theo": 218.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.474998474121}, {"option": "WDC270917C00600000", "bid": 102.95, "bid_size": 5.0, "ask": 116.9, "ask_size": 13.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0011, "vega": 1.8884, "theta": -0.1761, "rho": 1.5475, "theo": 108.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "WDC270917P00600000", "bid": 220.85, "bid_size": 12.0, "ask": 230.2, "ask_size": 27.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0012, "vega": 1.8705, "theta": -0.1838, "rho": -3.0951, "theo": 225.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.900001525879}, {"option": "WDC270917C00610000", "bid": 101.0, "bid_size": 30.0, "ask": 114.15, "ask_size": 8.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0011, "vega": 1.8931, "theta": -0.1766, "rho": 1.5324, "theo": 105.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "WDC270917P00610000", "bid": 227.3, "bid_size": 5.0, "ask": 237.55, "ask_size": 6.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0012, "vega": 1.8697, "theta": -0.1842, "rho": -3.1498, "theo": 232.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "WDC270917C00620000", "bid": 101.55, "bid_size": 7.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0011, "vega": 1.8968, "theta": -0.1772, "rho": 1.517, "theo": 103.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "WDC270917P00620000", "bid": 234.4, "bid_size": 52.0, "ask": 246.3, "ask_size": 48.0, "iv": 0.7621, "open_interest": 3.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0012, "vega": 1.8725, "theta": -0.1845, "rho": -3.2109, "theo": 240.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.35, "last_trade_time": "2026-08-20T12:35:00", "percent_change": 0.0, "prev_day_close": 242.050003051758}, {"option": "WDC270917C00630000", "bid": 97.0, "bid_size": 95.0, "ask": 106.0, "ask_size": 37.0, "iv": 0.7626, "open_interest": 0.0, "volume": 15.0, "delta": 0.5285, "gamma": 0.0011, "vega": 1.8995, "theta": -0.1776, "rho": 1.5011, "theo": 101.3576, "change": -5.85, "open": 105.0, "high": 105.8, "low": 104.35, "tick": "up", "last_trade_price": 105.35, "last_trade_time": "2026-08-21T13:53:37", "percent_change": -5.26079, "prev_day_close": 111.200000762939}, {"option": "WDC270917P00630000", "bid": 238.0, "bid_size": 31.0, "ask": 256.0, "ask_size": 70.0, "iv": 0.7573, "open_interest": 0.0, "volume": 2.0, "delta": -0.4979, "gamma": 0.0012, "vega": 1.8718, "theta": -0.1848, "rho": -3.2558, "theo": 247.8556, "change": -2.18, "open": 245.53, "high": 245.62, "low": 245.53, "tick": "up", "last_trade_price": 245.62, "last_trade_time": "2026-08-21T15:40:01", "percent_change": -0.879743, "prev_day_close": 247.800003051758}, {"option": "WDC270917C00640000", "bid": 96.0, "bid_size": 72.0, "ask": 104.0, "ask_size": 15.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0011, "vega": 1.9014, "theta": -0.1779, "rho": 1.4848, "theo": 99.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "WDC270917P00640000", "bid": 251.35, "bid_size": 59.0, "ask": 257.45, "ask_size": 38.0, "iv": 0.7562, "open_interest": 1.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0012, "vega": 1.8711, "theta": -0.185, "rho": -3.3066, "theo": 255.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.98, "last_trade_time": "2026-08-20T12:34:08", "percent_change": 0.0, "prev_day_close": 254.774993896484}, {"option": "WDC270917C00650000", "bid": 93.0, "bid_size": 67.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.7643, "open_interest": 1.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0011, "vega": 1.9024, "theta": -0.1782, "rho": 1.4684, "theo": 97.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.38, "last_trade_time": "2026-08-19T15:09:41", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "WDC270917P00650000", "bid": 258.5, "bid_size": 47.0, "ask": 266.55, "ask_size": 38.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0012, "vega": 1.8692, "theta": -0.1851, "rho": -3.3372, "theo": 263.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.674995422363}, {"option": "WDC270917C00660000", "bid": 91.0, "bid_size": 84.0, "ask": 100.0, "ask_size": 34.0, "iv": 0.7646, "open_interest": 1.0, "volume": 2.0, "delta": 0.5052, "gamma": 0.0011, "vega": 1.9028, "theta": -0.1784, "rho": 1.4522, "theo": 94.992, "change": -3.3, "open": 99.6, "high": 100.2, "low": 99.6, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-08-21T11:44:30", "percent_change": -3.18841, "prev_day_close": 103.5}, {"option": "WDC270917P00660000", "bid": 266.65, "bid_size": 51.0, "ask": 274.85, "ask_size": 42.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0012, "vega": 1.8628, "theta": -0.1852, "rho": -3.3716, "theo": 270.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.625}, {"option": "WDC270917C00670000", "bid": 89.0, "bid_size": 88.0, "ask": 97.0, "ask_size": 110.0, "iv": 0.7621, "open_interest": 1.0, "volume": 2.0, "delta": 0.4976, "gamma": 0.0011, "vega": 1.9026, "theta": -0.1785, "rho": 1.4364, "theo": 92.9892, "change": -7.75, "open": 94.4, "high": 94.4, "low": 93.75, "tick": "down", "last_trade_price": 93.75, "last_trade_time": "2026-08-21T10:42:30", "percent_change": -7.63547, "prev_day_close": 101.5}, {"option": "WDC270917P00670000", "bid": 270.0, "bid_size": 43.0, "ask": 288.0, "ask_size": 29.0, "iv": 0.7636, "open_interest": 0.0, "volume": 2.0, "delta": -0.5321, "gamma": 0.0012, "vega": 1.86, "theta": -0.1851, "rho": -3.4193, "theo": 278.7197, "change": -0.47, "open": 278.19, "high": 278.19, "low": 277.53, "tick": "down", "last_trade_price": 277.53, "last_trade_time": "2026-08-21T11:51:03", "percent_change": -0.169065, "prev_day_close": 278.0}, {"option": "WDC270917C00680000", "bid": 88.75, "bid_size": 6.0, "ask": 96.0, "ask_size": 15.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0011, "vega": 1.9019, "theta": -0.1786, "rho": 1.4208, "theo": 91.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6749992370606}, {"option": "WDC270917P00680000", "bid": 281.7, "bid_size": 39.0, "ask": 290.7, "ask_size": 32.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0012, "vega": 1.8544, "theta": -0.185, "rho": -3.4459, "theo": 286.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.824996948242}, {"option": "WDC270917C00690000", "bid": 84.0, "bid_size": 8.0, "ask": 94.0, "ask_size": 12.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0011, "vega": 1.9007, "theta": -0.1786, "rho": 1.4056, "theo": 89.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "WDC270917P00690000", "bid": 289.45, "bid_size": 3.0, "ask": 299.55, "ask_size": 5.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0012, "vega": 1.849, "theta": -0.1849, "rho": -3.4665, "theo": 294.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.800003051758}, {"option": "WDC270917C00700000", "bid": 84.0, "bid_size": 3.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0011, "vega": 1.8989, "theta": -0.1785, "rho": 1.3904, "theo": 87.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "WDC270917P00700000", "bid": 296.55, "bid_size": 3.0, "ask": 307.0, "ask_size": 10.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0012, "vega": 1.8419, "theta": -0.1847, "rho": -3.5058, "theo": 302.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "WDC270917C00710000", "bid": 80.0, "bid_size": 2.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0011, "vega": 1.8967, "theta": -0.1785, "rho": 1.3753, "theo": 85.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "WDC270917P00710000", "bid": 300.0, "bid_size": 32.0, "ask": 314.5, "ask_size": 9.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0012, "vega": 1.8352, "theta": -0.1845, "rho": -3.5551, "theo": 310.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.774993896484}, {"option": "WDC270917C00720000", "bid": 78.8, "bid_size": 6.0, "ask": 88.0, "ask_size": 18.0, "iv": 0.7608, "open_interest": 4.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0011, "vega": 1.8934, "theta": -0.1783, "rho": 1.3595, "theo": 83.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.55, "last_trade_time": "2026-08-19T15:08:59", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "WDC270917P00720000", "bid": 308.0, "bid_size": 28.0, "ask": 328.0, "ask_size": 32.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0012, "vega": 1.8308, "theta": -0.1842, "rho": -3.5885, "theo": 318.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.875}, {"option": "WDC270917C00730000", "bid": 76.0, "bid_size": 18.0, "ask": 86.0, "ask_size": 18.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0011, "vega": 1.8899, "theta": -0.1781, "rho": 1.344, "theo": 82.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "WDC270917P00730000", "bid": 317.8, "bid_size": 17.0, "ask": 333.85, "ask_size": 26.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0012, "vega": 1.8216, "theta": -0.1839, "rho": -3.6298, "theo": 326.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "WDC270917C00740000", "bid": 75.0, "bid_size": 8.0, "ask": 85.0, "ask_size": 19.0, "iv": 0.761, "open_interest": 1.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0011, "vega": 1.8854, "theta": -0.1779, "rho": 1.3279, "theo": 80.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.35, "last_trade_time": "2026-08-19T15:09:15", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "WDC270917P00740000", "bid": 326.0, "bid_size": 4.0, "ask": 338.9, "ask_size": 7.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0012, "vega": 1.8114, "theta": -0.1836, "rho": -3.6529, "theo": 335.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.949996948242}, {"option": "WDC270917C00750000", "bid": 75.5, "bid_size": 104.0, "ask": 83.0, "ask_size": 22.0, "iv": 0.7657, "open_interest": 2.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0011, "vega": 1.8806, "theta": -0.1776, "rho": 1.3122, "theo": 78.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.31, "last_trade_time": "2026-08-20T11:24:09", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "WDC270917P00750000", "bid": 333.75, "bid_size": 9.0, "ask": 352.0, "ask_size": 32.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0012, "vega": 1.802, "theta": -0.1832, "rho": -3.6517, "theo": 343.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "WDC270917C00760000", "bid": 73.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0011, "vega": 1.8754, "theta": -0.1772, "rho": 1.2967, "theo": 77.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "WDC270917P00760000", "bid": 341.8, "bid_size": 6.0, "ask": 360.0, "ask_size": 31.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0012, "vega": 1.7871, "theta": -0.1828, "rho": -3.6788, "theo": 351.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "WDC270917C00770000", "bid": 72.3, "bid_size": 89.0, "ask": 80.0, "ask_size": 15.0, "iv": 0.7661, "open_interest": 5.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0011, "vega": 1.87, "theta": -0.1769, "rho": 1.2816, "theo": 75.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-08-20T11:38:09", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "WDC270917P00770000", "bid": 350.0, "bid_size": 22.0, "ask": 364.75, "ask_size": 5.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0012, "vega": 1.7775, "theta": -0.1824, "rho": -3.7149, "theo": 360.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.975006103516}, {"option": "WDC270917C00780000", "bid": 70.0, "bid_size": 73.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.7628, "open_interest": 5.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0011, "vega": 1.8644, "theta": -0.1765, "rho": 1.2668, "theo": 74.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-08-20T11:37:07", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "WDC270917P00780000", "bid": 358.0, "bid_size": 19.0, "ask": 374.9, "ask_size": 5.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0012, "vega": 1.7697, "theta": -0.1819, "rho": -3.7294, "theo": 368.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.25}, {"option": "WDC280121C00055000", "bid": 398.0, "bid_size": 3.0, "ask": 418.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0896, "theta": 0.0, "rho": 0.6841, "theo": 410.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.43, "last_trade_time": "2026-07-31T11:43:53", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "WDC280121P00055000", "bid": 0.67, "bid_size": 3.0, "ask": 1.82, "ask_size": 78.0, "iv": 0.9164, "open_interest": 368.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.0904, "theta": -0.0078, "rho": -0.0533, "theo": 1.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-20T10:41:54", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "WDC280121C00060000", "bid": 394.0, "bid_size": 3.0, "ask": 414.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.1015, "theta": 0.0, "rho": 0.7425, "theo": 405.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.05, "last_trade_time": "2026-08-18T12:45:41", "percent_change": 0.0, "prev_day_close": 413.675003051758}, {"option": "WDC280121P00060000", "bid": 0.7, "bid_size": 1.0, "ask": 2.54, "ask_size": 3.0, "iv": 0.9171, "open_interest": 5255.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.1021, "theta": -0.0086, "rho": -0.061, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-18T10:25:25", "percent_change": 0.0, "prev_day_close": 1.40499994158745}, {"option": "WDC280121C00065000", "bid": 388.0, "bid_size": 3.0, "ask": 408.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.1144, "theta": 0.0, "rho": 0.8, "theo": 401.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 563.77, "last_trade_time": "2026-06-24T14:40:09", "percent_change": 0.0, "prev_day_close": 409.0}, {"option": "WDC280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 3.0, "iv": 0.8319, "open_interest": 7365.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0, "vega": 0.1152, "theta": -0.0095, "rho": -0.0695, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-18T10:25:25", "percent_change": 0.0, "prev_day_close": 1.21499994210899}, {"option": "WDC280121C00070000", "bid": 384.0, "bid_size": 3.0, "ask": 404.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.1284, "theta": 0.0, "rho": 0.8564, "theo": 396.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.0, "last_trade_time": "2026-08-07T10:47:14", "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "WDC280121P00070000", "bid": 0.24, "bid_size": 3.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.8266, "open_interest": 134.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0, "vega": 0.1293, "theta": -0.0105, "rho": -0.0791, "theo": 1.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-12T12:16:08", "percent_change": 0.0, "prev_day_close": 1.51000003516674}, {"option": "WDC280121C00075000", "bid": 380.0, "bid_size": 3.0, "ask": 400.0, "ask_size": 3.0, "iv": 0.5339, "open_interest": 7.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.1436, "theta": 0.0, "rho": 0.9117, "theo": 392.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.25, "last_trade_time": "2026-07-16T11:57:47", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "WDC280121P00075000", "bid": 0.5, "bid_size": 142.0, "ask": 2.85, "ask_size": 113.0, "iv": 0.8211, "open_interest": 1458.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.145, "theta": -0.0116, "rho": -0.0898, "theo": 2.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-17T10:45:25", "percent_change": 0.0, "prev_day_close": 1.84000000357628}, {"option": "WDC280121C00080000", "bid": 376.0, "bid_size": 3.0, "ask": 396.0, "ask_size": 3.0, "iv": 0.6992, "open_interest": 39.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.1601, "theta": 0.0, "rho": 0.9657, "theo": 387.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.0, "last_trade_time": "2026-07-28T13:50:20", "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "WDC280121P00080000", "bid": 1.2, "bid_size": 121.0, "ask": 3.15, "ask_size": 117.0, "iv": 0.8292, "open_interest": 383.0, "volume": 1.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1617, "theta": -0.0128, "rho": -0.1016, "theo": 2.5367, "change": -0.445, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T15:58:39", "percent_change": -18.5804, "prev_day_close": 2.39499998092651}, {"option": "WDC280121C00085000", "bid": 374.0, "bid_size": 5.0, "ask": 392.0, "ask_size": 3.0, "iv": 0.8188, "open_interest": 21.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.1775, "theta": 0.0, "rho": 1.0186, "theo": 383.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.24, "last_trade_time": "2026-04-30T10:44:26", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "WDC280121P00085000", "bid": 1.54, "bid_size": 58.0, "ask": 3.55, "ask_size": 113.0, "iv": 0.8246, "open_interest": 5187.0, "volume": 10.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.1791, "theta": -0.014, "rho": -0.1141, "theo": 2.8644, "change": 0.1, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T10:21:29", "percent_change": 3.77359, "prev_day_close": 2.64999997615814}, {"option": "WDC280121C00090000", "bid": 368.0, "bid_size": 3.0, "ask": 386.0, "ask_size": 5.0, "iv": 0.6949, "open_interest": 22.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1958, "theta": 0.0, "rho": 1.0704, "theo": 379.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 460.31, "last_trade_time": "2026-07-13T10:02:43", "percent_change": 0.0, "prev_day_close": 388.0}, {"option": "WDC280121P00090000", "bid": 2.0, "bid_size": 57.0, "ask": 4.05, "ask_size": 103.0, "iv": 0.8242, "open_interest": 104.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.1975, "theta": -0.0154, "rho": -0.1279, "theo": 3.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-11T12:56:07", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "WDC280121C00092500", "bid": 366.0, "bid_size": 6.0, "ask": 384.0, "ask_size": 3.0, "iv": 0.7135, "open_interest": 3.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.2054, "theta": 0.0, "rho": 1.0958, "theo": 376.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.57, "last_trade_time": "2025-12-12T15:53:53", "percent_change": 0.0, "prev_day_close": 385.0}, {"option": "WDC280121P00092500", "bid": 1.73, "bid_size": 5.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.8102, "open_interest": 53.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.2071, "theta": -0.0161, "rho": -0.1354, "theo": 3.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-17T10:33:56", "percent_change": 0.0, "prev_day_close": 3.34500014781952}, {"option": "WDC280121C00095000", "bid": 364.0, "bid_size": 6.0, "ask": 382.0, "ask_size": 3.0, "iv": 0.7275, "open_interest": 57.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.2154, "theta": 0.0, "rho": 1.1208, "theo": 374.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.1, "last_trade_time": "2026-07-15T13:57:16", "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "WDC280121P00095000", "bid": 2.16, "bid_size": 25.0, "ask": 4.55, "ask_size": 17.0, "iv": 0.8143, "open_interest": 98.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0001, "vega": 0.2172, "theta": -0.0168, "rho": -0.1431, "theo": 3.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-17T15:56:20", "percent_change": 0.0, "prev_day_close": 3.6450001001358}, {"option": "WDC280121C00097500", "bid": 364.0, "bid_size": 5.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.7931, "open_interest": 9.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0001, "vega": 0.2257, "theta": 0.0, "rho": 1.1455, "theo": 372.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.52, "last_trade_time": "2026-07-01T13:10:18", "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "WDC280121P00097500", "bid": 2.44, "bid_size": 85.0, "ask": 4.15, "ask_size": 24.0, "iv": 0.7985, "open_interest": 172.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0001, "vega": 0.2282, "theta": -0.0175, "rho": -0.151, "theo": 3.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-19T14:57:27", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "WDC280121C00100000", "bid": 362.0, "bid_size": 5.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.7972, "open_interest": 134.0, "volume": 1.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.2362, "theta": 0.0, "rho": 1.1698, "theo": 370.5267, "change": -1.38, "open": 376.87, "high": 376.87, "low": 376.87, "tick": "down", "last_trade_price": 376.87, "last_trade_time": "2026-08-21T11:36:06", "percent_change": -0.364838, "prev_day_close": 378.25}, {"option": "WDC280121P00100000", "bid": 2.44, "bid_size": 65.0, "ask": 5.3, "ask_size": 117.0, "iv": 0.8122, "open_interest": 206.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0001, "vega": 0.239, "theta": -0.0182, "rho": -0.1594, "theo": 4.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-13T15:37:55", "percent_change": 0.0, "prev_day_close": 4.13499987125397}, {"option": "WDC280121C00105000", "bid": 356.0, "bid_size": 5.0, "ask": 374.0, "ask_size": 6.0, "iv": 0.7588, "open_interest": 705.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0001, "vega": 0.2581, "theta": 0.0, "rho": 1.2172, "theo": 366.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.63, "last_trade_time": "2026-08-20T10:41:02", "percent_change": 0.0, "prev_day_close": 374.25}, {"option": "WDC280121P00105000", "bid": 3.05, "bid_size": 95.0, "ask": 5.75, "ask_size": 108.0, "iv": 0.8091, "open_interest": 287.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0001, "vega": 0.2606, "theta": -0.0198, "rho": -0.1769, "theo": 4.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-08-05T11:48:20", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "WDC280121C00110000", "bid": 352.0, "bid_size": 5.0, "ask": 370.0, "ask_size": 6.0, "iv": 0.7661, "open_interest": 123.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0001, "vega": 0.2807, "theta": 0.0, "rho": 1.2633, "theo": 362.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.38, "last_trade_time": "2026-08-20T10:41:02", "percent_change": 0.0, "prev_day_close": 370.25}, {"option": "WDC280121P00110000", "bid": 3.55, "bid_size": 3.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.8082, "open_interest": 54.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0001, "vega": 0.2833, "theta": -0.0214, "rho": -0.1955, "theo": 5.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-08-17T14:59:15", "percent_change": 0.0, "prev_day_close": 3.25499995052814}, {"option": "WDC280121C00115000", "bid": 346.0, "bid_size": 3.0, "ask": 366.0, "ask_size": 3.0, "iv": 0.7313, "open_interest": 23.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0001, "vega": 0.3043, "theta": 0.0, "rho": 1.3081, "theo": 358.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.0, "last_trade_time": "2026-08-17T12:55:46", "percent_change": 0.0, "prev_day_close": 366.25}, {"option": "WDC280121P00115000", "bid": 4.0, "bid_size": 3.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.8042, "open_interest": 129.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0001, "vega": 0.307, "theta": -0.0232, "rho": -0.2158, "theo": 5.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-08-19T11:49:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "WDC280121C00120000", "bid": 346.25, "bid_size": 6.0, "ask": 362.0, "ask_size": 59.0, "iv": 0.8077, "open_interest": 86.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0001, "vega": 0.329, "theta": 0.0, "rho": 1.3511, "theo": 353.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.43, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "WDC280121P00120000", "bid": 4.5, "bid_size": 3.0, "ask": 7.25, "ask_size": 5.0, "iv": 0.7899, "open_interest": 4267.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0001, "vega": 0.3328, "theta": -0.0249, "rho": -0.2372, "theo": 6.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-19T15:43:38", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WDC280121C00125000", "bid": 340.85, "bid_size": 7.0, "ask": 358.0, "ask_size": 68.0, "iv": 0.7848, "open_interest": 412.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0001, "vega": 0.3548, "theta": 0.0, "rho": 1.3924, "theo": 349.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.34, "last_trade_time": "2026-08-06T12:44:39", "percent_change": 0.0, "prev_day_close": 359.0}, {"option": "WDC280121P00125000", "bid": 5.7, "bid_size": 5.0, "ask": 12.0, "ask_size": 68.0, "iv": 0.8498, "open_interest": 23.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0001, "vega": 0.3595, "theta": -0.0268, "rho": -0.2599, "theo": 6.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-06T10:08:59", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "WDC280121C00130000", "bid": 334.05, "bid_size": 5.0, "ask": 354.0, "ask_size": 88.0, "iv": 0.7423, "open_interest": 173.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0002, "vega": 0.3813, "theta": 0.0, "rho": 1.4322, "theo": 345.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.55, "last_trade_time": "2026-08-17T14:58:55", "percent_change": 0.0, "prev_day_close": 354.524993896484}, {"option": "WDC280121P00130000", "bid": 6.2, "bid_size": 5.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.7972, "open_interest": 401.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0002, "vega": 0.3855, "theta": -0.0287, "rho": -0.284, "theo": 7.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-17T15:56:20", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "WDC280121C00135000", "bid": 337.4, "bid_size": 6.0, "ask": 350.0, "ask_size": 29.0, "iv": 0.8342, "open_interest": 32.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0002, "vega": 0.4082, "theta": 0.0, "rho": 1.4707, "theo": 341.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 346.7, "last_trade_time": "2026-05-20T15:23:25", "percent_change": 0.0, "prev_day_close": 350.25}, {"option": "WDC280121P00135000", "bid": 7.15, "bid_size": 93.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.7997, "open_interest": 19.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0002, "vega": 0.4126, "theta": -0.0307, "rho": -0.3091, "theo": 8.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-08-06T10:26:00", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "WDC280121C00140000", "bid": 330.0, "bid_size": 30.0, "ask": 346.0, "ask_size": 25.0, "iv": 0.7889, "open_interest": 30.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0002, "vega": 0.4357, "theta": 0.0, "rho": 1.5078, "theo": 338.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 407.0, "last_trade_time": "2026-08-03T12:36:01", "percent_change": 0.0, "prev_day_close": 346.350006103516}, {"option": "WDC280121P00140000", "bid": 8.15, "bid_size": 88.0, "ask": 10.6, "ask_size": 64.0, "iv": 0.7945, "open_interest": 112.0, "volume": 1.0, "delta": -0.0366, "gamma": 0.0002, "vega": 0.4404, "theta": -0.0327, "rho": -0.3353, "theo": 9.252, "change": -0.68, "open": 9.52, "high": 9.52, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-21T09:34:59", "percent_change": -6.66667, "prev_day_close": 10.1999998092651}, {"option": "WDC280121C00145000", "bid": 328.1, "bid_size": 6.0, "ask": 342.0, "ask_size": 24.0, "iv": 0.8063, "open_interest": 18.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0002, "vega": 0.464, "theta": -0.0013, "rho": 1.5434, "theo": 334.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.18, "last_trade_time": "2026-07-29T10:10:23", "percent_change": 0.0, "prev_day_close": 343.25}, {"option": "WDC280121P00145000", "bid": 9.5, "bid_size": 72.0, "ask": 11.4, "ask_size": 61.0, "iv": 0.7969, "open_interest": 154.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0002, "vega": 0.4698, "theta": -0.0348, "rho": -0.3638, "theo": 10.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-13T14:12:31", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "WDC280121C00150000", "bid": 325.45, "bid_size": 4.0, "ask": 338.0, "ask_size": 23.0, "iv": 0.8128, "open_interest": 61.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0002, "vega": 0.493, "theta": -0.0038, "rho": 1.5772, "theo": 330.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.78, "last_trade_time": "2026-08-05T12:14:50", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "WDC280121P00150000", "bid": 10.35, "bid_size": 75.0, "ask": 12.0, "ask_size": 51.0, "iv": 0.7908, "open_interest": 514.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0002, "vega": 0.5001, "theta": -0.0369, "rho": -0.3927, "theo": 11.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-20T12:46:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "WDC280121C00155000", "bid": 318.0, "bid_size": 7.0, "ask": 336.0, "ask_size": 71.0, "iv": 0.7914, "open_interest": 68.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0002, "vega": 0.5223, "theta": -0.0064, "rho": 1.6096, "theo": 326.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 329.0, "last_trade_time": "2026-08-19T15:54:04", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "WDC280121P00155000", "bid": 10.45, "bid_size": 5.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.7926, "open_interest": 235.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0002, "vega": 0.5286, "theta": -0.039, "rho": -0.4232, "theo": 12.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-08-10T09:49:41", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "WDC280121C00160000", "bid": 317.5, "bid_size": 10.0, "ask": 332.0, "ask_size": 60.0, "iv": 0.8155, "open_interest": 58.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0002, "vega": 0.5515, "theta": -0.0089, "rho": 1.641, "theo": 323.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 302.0, "last_trade_time": "2026-08-07T11:28:12", "percent_change": 0.0, "prev_day_close": 332.75}, {"option": "WDC280121P00160000", "bid": 10.95, "bid_size": 63.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.7924, "open_interest": 52.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0002, "vega": 0.5582, "theta": -0.0412, "rho": -0.4541, "theo": 13.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-20T10:20:33", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "WDC280121C00165000", "bid": 314.2, "bid_size": 6.0, "ask": 328.0, "ask_size": 44.0, "iv": 0.8127, "open_interest": 42.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0002, "vega": 0.5808, "theta": -0.0115, "rho": 1.6714, "theo": 319.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.5, "last_trade_time": "2026-06-03T14:17:01", "percent_change": 0.0, "prev_day_close": 328.75}, {"option": "WDC280121P00165000", "bid": 9.05, "bid_size": 150.0, "ask": 19.0, "ask_size": 29.0, "iv": 0.7831, "open_interest": 55.0, "volume": 1.0, "delta": -0.0524, "gamma": 0.0002, "vega": 0.5878, "theta": -0.0433, "rho": -0.4856, "theo": 14.148, "change": -1.005, "open": 14.47, "high": 14.47, "low": 14.47, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-08-21T09:34:59", "percent_change": -6.49435, "prev_day_close": 15.4750003814697}, {"option": "WDC280121C00170000", "bid": 309.05, "bid_size": 23.0, "ask": 324.0, "ask_size": 24.0, "iv": 0.7945, "open_interest": 36.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0003, "vega": 0.6105, "theta": -0.0141, "rho": 1.7005, "theo": 315.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.93, "last_trade_time": "2026-07-31T09:30:56", "percent_change": 0.0, "prev_day_close": 325.274993896484}, {"option": "WDC280121P00170000", "bid": 14.35, "bid_size": 60.0, "ask": 17.9, "ask_size": 83.0, "iv": 0.798, "open_interest": 74.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0003, "vega": 0.6179, "theta": -0.0455, "rho": -0.519, "theo": 15.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-08-06T09:57:36", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "WDC280121C00175000", "bid": 303.75, "bid_size": 27.0, "ask": 320.0, "ask_size": 37.0, "iv": 0.7757, "open_interest": 369.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0003, "vega": 0.6405, "theta": -0.0167, "rho": 1.7281, "theo": 312.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.0, "last_trade_time": "2026-08-03T12:33:26", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "WDC280121P00175000", "bid": 13.9, "bid_size": 10.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.7895, "open_interest": 68.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0003, "vega": 0.6496, "theta": -0.0477, "rho": -0.5532, "theo": 16.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-08-19T11:33:46", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "WDC280121C00180000", "bid": 299.1, "bid_size": 7.0, "ask": 316.0, "ask_size": 19.0, "iv": 0.7626, "open_interest": 177.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0003, "vega": 0.6707, "theta": -0.0192, "rho": 1.7544, "theo": 308.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.42, "last_trade_time": "2026-07-28T09:58:53", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "WDC280121P00180000", "bid": 14.85, "bid_size": 4.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.7767, "open_interest": 58.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0003, "vega": 0.6808, "theta": -0.0499, "rho": -0.5879, "theo": 17.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T09:56:41", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "WDC280121C00185000", "bid": 299.35, "bid_size": 3.0, "ask": 314.0, "ask_size": 58.0, "iv": 0.7997, "open_interest": 64.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0003, "vega": 0.7008, "theta": -0.0218, "rho": 1.7796, "theo": 305.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.0, "last_trade_time": "2026-08-07T11:26:09", "percent_change": 0.0, "prev_day_close": 314.25}, {"option": "WDC280121P00185000", "bid": 15.95, "bid_size": 4.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.786, "open_interest": 70.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0003, "vega": 0.7099, "theta": -0.0521, "rho": -0.6217, "theo": 18.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.14, "last_trade_time": "2026-07-23T09:31:22", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "WDC280121C00190000", "bid": 292.0, "bid_size": 3.0, "ask": 310.0, "ask_size": 33.0, "iv": 0.767, "open_interest": 98.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0003, "vega": 0.7306, "theta": -0.0244, "rho": 1.804, "theo": 302.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.49, "last_trade_time": "2026-06-09T11:01:13", "percent_change": 0.0, "prev_day_close": 311.375}, {"option": "WDC280121P00190000", "bid": 15.0, "bid_size": 13.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.7772, "open_interest": 16.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0003, "vega": 0.74, "theta": -0.0543, "rho": -0.6584, "theo": 20.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-05T13:29:47", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "WDC280121C00195000", "bid": 292.8, "bid_size": 10.0, "ask": 306.0, "ask_size": 29.0, "iv": 0.7902, "open_interest": 17.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0003, "vega": 0.7602, "theta": -0.027, "rho": 1.8277, "theo": 298.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 503.45, "last_trade_time": "2026-06-24T10:58:12", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "WDC280121P00195000", "bid": 18.65, "bid_size": 83.0, "ask": 25.5, "ask_size": 78.0, "iv": 0.7867, "open_interest": 143.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0003, "vega": 0.7701, "theta": -0.0565, "rho": -0.6951, "theo": 21.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-19T12:33:48", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "WDC280121C00200000", "bid": 288.6, "bid_size": 139.0, "ask": 304.0, "ask_size": 46.0, "iv": 0.7919, "open_interest": 416.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0003, "vega": 0.7898, "theta": -0.0295, "rho": 1.8504, "theo": 295.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.3, "last_trade_time": "2026-08-17T14:58:55", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "WDC280121P00200000", "bid": 19.6, "bid_size": 122.0, "ask": 24.6, "ask_size": 65.0, "iv": 0.7683, "open_interest": 364.0, "volume": 1.0, "delta": -0.0781, "gamma": 0.0004, "vega": 0.8003, "theta": -0.0587, "rho": -0.7329, "theo": 23.0178, "change": -0.86, "open": 23.39, "high": 23.39, "low": 23.39, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-08-21T09:34:59", "percent_change": -3.54639, "prev_day_close": 24.25}, {"option": "WDC280121C00210000", "bid": 283.65, "bid_size": 7.0, "ask": 296.0, "ask_size": 35.0, "iv": 0.7902, "open_interest": 42.0, "volume": 1.0, "delta": 0.92, "gamma": 0.0004, "vega": 0.8492, "theta": -0.0346, "rho": 1.8922, "theo": 288.8482, "change": -5.0, "open": 293.0, "high": 293.0, "low": 293.0, "tick": "down", "last_trade_price": 293.0, "last_trade_time": "2026-08-21T15:36:01", "percent_change": -1.67785, "prev_day_close": 298.0}, {"option": "WDC280121P00210000", "bid": 22.6, "bid_size": 114.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.7827, "open_interest": 164.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0004, "vega": 0.862, "theta": -0.063, "rho": -0.8098, "theo": 25.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-17T11:44:33", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "WDC280121C00220000", "bid": 277.5, "bid_size": 8.0, "ask": 290.0, "ask_size": 31.0, "iv": 0.7912, "open_interest": 195.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0004, "vega": 0.9081, "theta": -0.0396, "rho": 1.9297, "theo": 282.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.0, "last_trade_time": "2026-08-17T10:51:48", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "WDC280121P00220000", "bid": 25.45, "bid_size": 72.0, "ask": 31.8, "ask_size": 70.0, "iv": 0.7728, "open_interest": 263.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0004, "vega": 0.921, "theta": -0.0672, "rho": -0.8887, "theo": 29.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-08-19T12:36:26", "percent_change": 0.0, "prev_day_close": 30.5250005722046}, {"option": "WDC280121C00230000", "bid": 268.0, "bid_size": 2.0, "ask": 284.0, "ask_size": 29.0, "iv": 0.773, "open_interest": 379.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0004, "vega": 0.9654, "theta": -0.0445, "rho": 1.9646, "theo": 276.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 290.0, "last_trade_time": "2026-08-13T09:46:42", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "WDC280121P00230000", "bid": 27.0, "bid_size": 9.0, "ask": 37.0, "ask_size": 34.0, "iv": 0.7732, "open_interest": 244.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0004, "vega": 0.9791, "theta": -0.0714, "rho": -0.9695, "theo": 32.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-08-19T12:40:07", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "WDC280121C00240000", "bid": 261.2, "bid_size": 1.0, "ask": 278.0, "ask_size": 32.0, "iv": 0.7684, "open_interest": 228.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0004, "vega": 1.0217, "theta": -0.0493, "rho": 1.9964, "theo": 270.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 310.3, "last_trade_time": "2026-08-18T13:35:51", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "WDC280121P00240000", "bid": 31.0, "bid_size": 25.0, "ask": 40.0, "ask_size": 18.0, "iv": 0.7728, "open_interest": 230.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0004, "vega": 1.0358, "theta": -0.0756, "rho": -1.055, "theo": 35.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-08-19T11:54:49", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "WDC280121C00250000", "bid": 258.95, "bid_size": 6.0, "ask": 272.0, "ask_size": 33.0, "iv": 0.784, "open_interest": 402.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0005, "vega": 1.0774, "theta": -0.054, "rho": 2.0241, "theo": 264.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.55, "last_trade_time": "2026-08-19T11:18:29", "percent_change": 0.0, "prev_day_close": 274.675003051758}, {"option": "WDC280121P00250000", "bid": 35.0, "bid_size": 17.0, "ask": 44.0, "ask_size": 30.0, "iv": 0.7756, "open_interest": 157.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0005, "vega": 1.0943, "theta": -0.0796, "rho": -1.1361, "theo": 39.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.11, "last_trade_time": "2026-08-19T10:42:02", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "WDC280121C00260000", "bid": 250.0, "bid_size": 145.0, "ask": 268.0, "ask_size": 42.0, "iv": 0.7758, "open_interest": 53.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0005, "vega": 1.1321, "theta": -0.0586, "rho": 2.0484, "theo": 258.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.4, "last_trade_time": "2026-08-10T10:12:21", "percent_change": 0.0, "prev_day_close": 268.199996948242}, {"option": "WDC280121P00260000", "bid": 40.7, "bid_size": 47.0, "ask": 46.45, "ask_size": 49.0, "iv": 0.7774, "open_interest": 40.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0005, "vega": 1.1485, "theta": -0.0835, "rho": -1.224, "theo": 43.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "WDC280121C00270000", "bid": 244.0, "bid_size": 163.0, "ask": 262.0, "ask_size": 36.0, "iv": 0.7711, "open_interest": 230.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0005, "vega": 1.1848, "theta": -0.0631, "rho": 2.0707, "theo": 253.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.0, "last_trade_time": "2026-08-11T09:50:00", "percent_change": 0.0, "prev_day_close": 262.25}, {"option": "WDC280121P00270000", "bid": 43.0, "bid_size": 105.0, "ask": 52.0, "ask_size": 27.0, "iv": 0.7765, "open_interest": 917.0, "volume": 40.0, "delta": -0.1374, "gamma": 0.0005, "vega": 1.2016, "theta": -0.0874, "rho": -1.3103, "theo": 47.194, "change": -0.875, "open": 47.72, "high": 48.1, "low": 47.55, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-08-21T10:01:06", "percent_change": -1.80505, "prev_day_close": 48.4749984741211}, {"option": "WDC280121C00280000", "bid": 240.0, "bid_size": 152.0, "ask": 256.0, "ask_size": 35.0, "iv": 0.7738, "open_interest": 81.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0005, "vega": 1.2359, "theta": -0.0675, "rho": 2.091, "theo": 247.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.52, "last_trade_time": "2026-08-20T12:30:31", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "WDC280121P00280000", "bid": 47.8, "bid_size": 47.0, "ask": 55.2, "ask_size": 43.0, "iv": 0.775, "open_interest": 211.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0006, "vega": 1.2533, "theta": -0.0911, "rho": -1.4013, "theo": 51.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-08-18T12:03:07", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "WDC280121C00290000", "bid": 234.0, "bid_size": 155.0, "ask": 251.75, "ask_size": 150.0, "iv": 0.7741, "open_interest": 60.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0006, "vega": 1.2859, "theta": -0.0718, "rho": 2.1081, "theo": 242.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.55, "last_trade_time": "2026-07-16T13:07:23", "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "WDC280121P00290000", "bid": 53.0, "bid_size": 49.0, "ask": 59.0, "ask_size": 47.0, "iv": 0.7764, "open_interest": 93.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0006, "vega": 1.3057, "theta": -0.0947, "rho": -1.4886, "theo": 55.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-19T14:37:14", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "WDC280121C00300000", "bid": 233.1, "bid_size": 73.0, "ask": 246.0, "ask_size": 36.0, "iv": 0.7869, "open_interest": 110.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0006, "vega": 1.3347, "theta": -0.0759, "rho": 2.1221, "theo": 237.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.05, "last_trade_time": "2026-08-19T15:21:05", "percent_change": 0.0, "prev_day_close": 247.525001525879}, {"option": "WDC280121P00300000", "bid": 55.0, "bid_size": 32.0, "ask": 65.0, "ask_size": 30.0, "iv": 0.7728, "open_interest": 139.0, "volume": 10.0, "delta": -0.1645, "gamma": 0.0006, "vega": 1.3552, "theta": -0.0982, "rho": -1.5798, "theo": 59.9939, "change": -1.125, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-08-21T10:51:06", "percent_change": -1.84049, "prev_day_close": 61.125}, {"option": "WDC280121C00310000", "bid": 224.0, "bid_size": 103.0, "ask": 242.0, "ask_size": 37.0, "iv": 0.7744, "open_interest": 22.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0006, "vega": 1.3818, "theta": -0.0799, "rho": 2.134, "theo": 232.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.0, "last_trade_time": "2026-07-28T09:36:32", "percent_change": 0.0, "prev_day_close": 242.625}, {"option": "WDC280121P00310000", "bid": 60.4, "bid_size": 56.0, "ask": 69.0, "ask_size": 54.0, "iv": 0.7735, "open_interest": 48.0, "volume": 1.0, "delta": -0.1737, "gamma": 0.0006, "vega": 1.4019, "theta": -0.1016, "rho": -1.6687, "theo": 64.5575, "change": -1.4, "open": 64.1, "high": 64.1, "low": 64.1, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-08-21T12:41:53", "percent_change": -2.1374, "prev_day_close": 65.4999980926514}, {"option": "WDC280121C00320000", "bid": 218.1, "bid_size": 190.0, "ask": 238.0, "ask_size": 32.0, "iv": 0.7731, "open_interest": 224.0, "volume": 3.0, "delta": 0.827, "gamma": 0.0006, "vega": 1.4269, "theta": -0.0838, "rho": 2.1449, "theo": 227.9306, "change": -5.64, "open": 231.46, "high": 231.46, "low": 231.46, "tick": "up", "last_trade_price": 231.46, "last_trade_time": "2026-08-21T10:45:34", "percent_change": -2.37874, "prev_day_close": 237.099998474121}, {"option": "WDC280121P00320000", "bid": 66.25, "bid_size": 44.0, "ask": 72.05, "ask_size": 42.0, "iv": 0.7715, "open_interest": 243.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0006, "vega": 1.4472, "theta": -0.1048, "rho": -1.7591, "theo": 69.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.5, "last_trade_time": "2026-08-18T10:19:51", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "WDC280121C00330000", "bid": 214.0, "bid_size": 150.0, "ask": 232.0, "ask_size": 33.0, "iv": 0.7703, "open_interest": 223.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0006, "vega": 1.4703, "theta": -0.0875, "rho": 2.1544, "theo": 223.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.56, "last_trade_time": "2026-08-20T12:02:49", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "WDC280121P00330000", "bid": 70.7, "bid_size": 47.0, "ask": 78.2, "ask_size": 44.0, "iv": 0.7744, "open_interest": 87.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0007, "vega": 1.4903, "theta": -0.108, "rho": -1.8537, "theo": 74.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.17, "last_trade_time": "2026-08-11T13:26:47", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "WDC280121C00340000", "bid": 210.0, "bid_size": 7.0, "ask": 228.0, "ask_size": 39.0, "iv": 0.7738, "open_interest": 39.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0006, "vega": 1.5123, "theta": -0.0911, "rho": 2.1616, "theo": 218.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.82, "last_trade_time": "2026-08-19T15:12:49", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "WDC280121P00340000", "bid": 75.3, "bid_size": 11.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.7731, "open_interest": 92.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0007, "vega": 1.5341, "theta": -0.111, "rho": -1.9393, "theo": 79.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.34, "last_trade_time": "2026-08-17T10:26:42", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "WDC280121C00350000", "bid": 210.0, "bid_size": 8.0, "ask": 224.0, "ask_size": 59.0, "iv": 0.7892, "open_interest": 69.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0007, "vega": 1.553, "theta": -0.0946, "rho": 2.1664, "theo": 214.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.48, "last_trade_time": "2026-08-19T15:12:45", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "WDC280121P00350000", "bid": 80.6, "bid_size": 20.0, "ask": 88.0, "ask_size": 21.0, "iv": 0.7725, "open_interest": 89.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0007, "vega": 1.5756, "theta": -0.1139, "rho": -2.0297, "theo": 84.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.25, "last_trade_time": "2026-08-17T11:26:36", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "WDC280121C00360000", "bid": 206.35, "bid_size": 13.0, "ask": 218.75, "ask_size": 144.0, "iv": 0.7877, "open_interest": 68.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0007, "vega": 1.5921, "theta": -0.0979, "rho": 2.1695, "theo": 209.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.24, "last_trade_time": "2026-08-20T12:02:49", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "WDC280121P00360000", "bid": 85.75, "bid_size": 19.0, "ask": 92.55, "ask_size": 20.0, "iv": 0.77, "open_interest": 64.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0007, "vega": 1.6139, "theta": -0.1166, "rho": -2.1209, "theo": 89.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.92, "last_trade_time": "2026-08-12T10:04:37", "percent_change": 0.0, "prev_day_close": 91.1749992370606}, {"option": "WDC280121C00370000", "bid": 201.45, "bid_size": 6.0, "ask": 213.0, "ask_size": 9.0, "iv": 0.7803, "open_interest": 51.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0007, "vega": 1.6295, "theta": -0.1011, "rho": 2.1717, "theo": 205.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-08-18T11:22:33", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "WDC280121P00370000", "bid": 90.5, "bid_size": 29.0, "ask": 99.2, "ask_size": 18.0, "iv": 0.7723, "open_interest": 64.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0007, "vega": 1.6519, "theta": -0.1193, "rho": -2.2102, "theo": 94.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.82, "last_trade_time": "2026-08-17T10:37:32", "percent_change": 0.0, "prev_day_close": 95.9749984741211}, {"option": "WDC280121C00380000", "bid": 197.55, "bid_size": 6.0, "ask": 209.0, "ask_size": 12.0, "iv": 0.7808, "open_interest": 128.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0007, "vega": 1.6652, "theta": -0.1042, "rho": 2.1734, "theo": 201.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.6, "last_trade_time": "2026-08-19T15:11:32", "percent_change": 0.0, "prev_day_close": 210.824996948242}, {"option": "WDC280121P00380000", "bid": 96.0, "bid_size": 12.0, "ask": 104.2, "ask_size": 18.0, "iv": 0.7707, "open_interest": 53.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0008, "vega": 1.687, "theta": -0.1218, "rho": -2.3004, "theo": 100.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.43, "last_trade_time": "2026-08-19T11:41:37", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "WDC280121C00390000", "bid": 192.0, "bid_size": 130.0, "ask": 205.0, "ask_size": 12.0, "iv": 0.7758, "open_interest": 54.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0007, "vega": 1.6994, "theta": -0.1072, "rho": 2.1742, "theo": 197.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-08-19T14:14:55", "percent_change": 0.0, "prev_day_close": 206.849998474121}, {"option": "WDC280121P00390000", "bid": 101.0, "bid_size": 20.0, "ask": 109.85, "ask_size": 83.0, "iv": 0.7692, "open_interest": 45.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0008, "vega": 1.7204, "theta": -0.1242, "rho": -2.3935, "theo": 105.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.2, "last_trade_time": "2026-08-20T12:26:45", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "WDC280121C00400000", "bid": 189.9, "bid_size": 101.0, "ask": 201.0, "ask_size": 18.0, "iv": 0.7804, "open_interest": 217.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0008, "vega": 1.7321, "theta": -0.11, "rho": 2.1734, "theo": 193.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.5, "last_trade_time": "2026-08-19T11:17:01", "percent_change": 0.0, "prev_day_close": 204.699996948242}, {"option": "WDC280121P00400000", "bid": 109.45, "bid_size": 51.0, "ask": 114.7, "ask_size": 60.0, "iv": 0.7747, "open_interest": 760.0, "volume": 22.0, "delta": -0.2567, "gamma": 0.0008, "vega": 1.7534, "theta": -0.1265, "rho": -2.4756, "theo": 111.3308, "change": -2.675, "open": 111.0, "high": 111.0, "low": 111.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-08-21T15:55:07", "percent_change": -2.3532, "prev_day_close": 113.675003051758}, {"option": "WDC280121C00410000", "bid": 185.35, "bid_size": 109.0, "ask": 197.0, "ask_size": 92.0, "iv": 0.7774, "open_interest": 85.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0008, "vega": 1.7636, "theta": -0.1127, "rho": 2.1708, "theo": 189.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.19, "last_trade_time": "2026-08-20T12:30:31", "percent_change": 0.0, "prev_day_close": 200.75}, {"option": "WDC280121P00410000", "bid": 112.0, "bid_size": 95.0, "ask": 121.2, "ask_size": 41.0, "iv": 0.7675, "open_interest": 50.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0008, "vega": 1.7849, "theta": -0.1287, "rho": -2.5607, "theo": 117.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.9, "last_trade_time": "2026-08-12T12:30:04", "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "WDC280121C00420000", "bid": 179.0, "bid_size": 143.0, "ask": 193.15, "ask_size": 107.0, "iv": 0.7693, "open_interest": 160.0, "volume": 3.0, "delta": 0.7402, "gamma": 0.0008, "vega": 1.7936, "theta": -0.1153, "rho": 2.1668, "theo": 186.2108, "change": -6.175, "open": 189.7, "high": 189.7, "low": 189.7, "tick": "down", "last_trade_price": 189.7, "last_trade_time": "2026-08-21T10:45:34", "percent_change": -3.15252, "prev_day_close": 195.875}, {"option": "WDC280121P00420000", "bid": 119.2, "bid_size": 72.0, "ask": 125.85, "ask_size": 42.0, "iv": 0.7676, "open_interest": 37.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0008, "vega": 1.8142, "theta": -0.1307, "rho": -2.6578, "theo": 122.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-08-19T10:16:31", "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "WDC280121C00430000", "bid": 175.0, "bid_size": 139.0, "ask": 190.0, "ask_size": 17.0, "iv": 0.7693, "open_interest": 94.0, "volume": 43.0, "delta": 0.7317, "gamma": 0.0008, "vega": 1.8222, "theta": -0.1177, "rho": 2.1621, "theo": 182.5904, "change": -5.65, "open": 186.66, "high": 186.7, "low": 186.66, "tick": "up", "last_trade_price": 186.7, "last_trade_time": "2026-08-21T10:49:40", "percent_change": -2.93735, "prev_day_close": 192.349998474121}, {"option": "WDC280121P00430000", "bid": 124.0, "bid_size": 56.0, "ask": 133.25, "ask_size": 42.0, "iv": 0.7684, "open_interest": 23.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0008, "vega": 1.8424, "theta": -0.1327, "rho": -2.7338, "theo": 128.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-08-19T10:16:31", "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "WDC280121C00440000", "bid": 173.0, "bid_size": 85.0, "ask": 186.8, "ask_size": 75.0, "iv": 0.7741, "open_interest": 39.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0008, "vega": 1.8494, "theta": -0.1201, "rho": 2.1572, "theo": 179.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.4, "last_trade_time": "2026-08-17T12:23:12", "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "WDC280121P00440000", "bid": 130.0, "bid_size": 46.0, "ask": 138.75, "ask_size": 31.0, "iv": 0.7666, "open_interest": 62.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0009, "vega": 1.8688, "theta": -0.1345, "rho": -2.8168, "theo": 134.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.2, "last_trade_time": "2026-08-20T12:26:45", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "WDC280121C00450000", "bid": 168.0, "bid_size": 93.0, "ask": 183.0, "ask_size": 26.0, "iv": 0.7687, "open_interest": 170.0, "volume": 1.0, "delta": 0.715, "gamma": 0.0008, "vega": 1.8752, "theta": -0.1223, "rho": 2.1521, "theo": 175.61, "change": -7.0, "open": 178.0, "high": 178.0, "low": 178.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-08-21T15:41:00", "percent_change": -3.78378, "prev_day_close": 185.0}, {"option": "WDC280121P00450000", "bid": 136.7, "bid_size": 93.0, "ask": 146.65, "ask_size": 47.0, "iv": 0.7725, "open_interest": 31.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0009, "vega": 1.8938, "theta": -0.1363, "rho": -2.9042, "theo": 141.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.92, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "WDC280121C00460000", "bid": 168.8, "bid_size": 66.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.7803, "open_interest": 21.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0008, "vega": 1.8997, "theta": -0.1244, "rho": 2.1464, "theo": 172.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.25, "last_trade_time": "2026-08-20T09:45:49", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "WDC280121P00460000", "bid": 142.7, "bid_size": 56.0, "ask": 152.85, "ask_size": 55.0, "iv": 0.7715, "open_interest": 56.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0009, "vega": 1.9174, "theta": -0.1379, "rho": -2.9925, "theo": 147.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.45, "last_trade_time": "2026-08-18T10:23:48", "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "WDC280121C00470000", "bid": 163.0, "bid_size": 5.0, "ask": 177.0, "ask_size": 13.0, "iv": 0.7741, "open_interest": 304.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0008, "vega": 1.923, "theta": -0.1265, "rho": 2.1396, "theo": 168.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.45, "last_trade_time": "2026-08-19T10:11:23", "percent_change": 0.0, "prev_day_close": 178.525001525879}, {"option": "WDC280121P00470000", "bid": 148.25, "bid_size": 27.0, "ask": 161.0, "ask_size": 18.0, "iv": 0.774, "open_interest": 597.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0009, "vega": 1.9397, "theta": -0.1394, "rho": -3.0709, "theo": 153.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.2, "last_trade_time": "2026-08-18T10:35:35", "percent_change": 0.0, "prev_day_close": 155.074996948242}, {"option": "WDC280121C00480000", "bid": 158.0, "bid_size": 16.0, "ask": 173.0, "ask_size": 4.0, "iv": 0.7672, "open_interest": 262.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0008, "vega": 1.9451, "theta": -0.1284, "rho": 2.1316, "theo": 165.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.6, "last_trade_time": "2026-08-19T14:28:05", "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "WDC280121P00480000", "bid": 152.0, "bid_size": 18.0, "ask": 168.0, "ask_size": 25.0, "iv": 0.7684, "open_interest": 47.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0009, "vega": 1.9598, "theta": -0.1409, "rho": -3.1399, "theo": 160.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2026-08-17T14:55:19", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "WDC280121C00490000", "bid": 156.2, "bid_size": 110.0, "ask": 170.0, "ask_size": 13.0, "iv": 0.7708, "open_interest": 34.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0008, "vega": 1.9658, "theta": -0.1302, "rho": 2.1222, "theo": 162.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.53, "last_trade_time": "2026-08-18T15:11:43", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "WDC280121P00490000", "bid": 159.4, "bid_size": 92.0, "ask": 171.2, "ask_size": 37.0, "iv": 0.7621, "open_interest": 41.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0009, "vega": 1.9793, "theta": -0.1422, "rho": -3.2277, "theo": 166.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.3, "last_trade_time": "2026-08-17T14:55:20", "percent_change": 0.0, "prev_day_close": 168.224998474121}, {"option": "WDC280121C00500000", "bid": 152.0, "bid_size": 64.0, "ask": 167.0, "ask_size": 60.0, "iv": 0.7678, "open_interest": 138.0, "volume": 6.0, "delta": 0.6744, "gamma": 0.0009, "vega": 1.9855, "theta": -0.1319, "rho": 2.1125, "theo": 159.5289, "change": -9.0, "open": 167.1, "high": 167.1, "low": 160.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-08-21T15:55:00", "percent_change": -5.32544, "prev_day_close": 169.0}, {"option": "WDC280121P00500000", "bid": 168.35, "bid_size": 42.0, "ask": 181.0, "ask_size": 7.0, "iv": 0.7759, "open_interest": 53.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0009, "vega": 1.9976, "theta": -0.1435, "rho": -3.3025, "theo": 173.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.05, "last_trade_time": "2026-08-20T12:26:45", "percent_change": 0.0, "prev_day_close": 174.200004577637}, {"option": "WDC280121C00510000", "bid": 153.5, "bid_size": 28.0, "ask": 164.0, "ask_size": 75.0, "iv": 0.7786, "open_interest": 24.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0009, "vega": 2.004, "theta": -0.1336, "rho": 2.1026, "theo": 156.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-08-18T10:40:26", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "WDC280121P00510000", "bid": 172.0, "bid_size": 12.0, "ask": 185.85, "ask_size": 107.0, "iv": 0.7637, "open_interest": 89.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.001, "vega": 2.0142, "theta": -0.1446, "rho": -3.3779, "theo": 179.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.7, "last_trade_time": "2026-08-17T12:49:06", "percent_change": 0.0, "prev_day_close": 181.625}, {"option": "WDC280121C00520000", "bid": 148.45, "bid_size": 81.0, "ask": 161.0, "ask_size": 29.0, "iv": 0.7728, "open_interest": 55.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0009, "vega": 2.0215, "theta": -0.1351, "rho": 2.0927, "theo": 153.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.79, "last_trade_time": "2026-08-18T15:14:53", "percent_change": 0.0, "prev_day_close": 162.950004577637}, {"option": "WDC280121P00520000", "bid": 180.25, "bid_size": 49.0, "ask": 190.0, "ask_size": 39.0, "iv": 0.7609, "open_interest": 310.0, "volume": 0.0, "delta": -0.363, "gamma": 0.001, "vega": 2.0302, "theta": -0.1457, "rho": -3.4553, "theo": 186.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.2, "last_trade_time": "2026-08-17T11:51:09", "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "WDC280121C00530000", "bid": 144.0, "bid_size": 136.0, "ask": 159.0, "ask_size": 12.0, "iv": 0.7706, "open_interest": 90.0, "volume": 1.0, "delta": 0.6509, "gamma": 0.0009, "vega": 2.0379, "theta": -0.1366, "rho": 2.0828, "theo": 150.7857, "change": -6.585, "open": 154.39, "high": 154.39, "low": 154.39, "tick": "down", "last_trade_price": 154.39, "last_trade_time": "2026-08-21T13:09:26", "percent_change": -4.0907, "prev_day_close": 160.974998474121}, {"option": "WDC280121P00530000", "bid": 188.8, "bid_size": 43.0, "ask": 196.55, "ask_size": 35.0, "iv": 0.7643, "open_interest": 37.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.001, "vega": 2.0446, "theta": -0.1467, "rho": -3.5297, "theo": 193.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.67, "last_trade_time": "2026-08-20T12:26:40", "percent_change": 0.0, "prev_day_close": 194.100006103516}, {"option": "WDC280121C00540000", "bid": 142.0, "bid_size": 130.0, "ask": 156.0, "ask_size": 22.0, "iv": 0.7717, "open_interest": 119.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0009, "vega": 2.0533, "theta": -0.1379, "rho": 2.0726, "theo": 148.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.15, "last_trade_time": "2026-08-14T12:29:25", "percent_change": 0.0, "prev_day_close": 158.075004577637}, {"option": "WDC280121P00540000", "bid": 193.45, "bid_size": 40.0, "ask": 205.8, "ask_size": 92.0, "iv": 0.7645, "open_interest": 61.0, "volume": 0.0, "delta": -0.38, "gamma": 0.001, "vega": 2.0589, "theta": -0.1477, "rho": -3.6054, "theo": 200.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-08-07T12:01:50", "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "WDC280121C00550000", "bid": 139.0, "bid_size": 18.0, "ask": 153.0, "ask_size": 20.0, "iv": 0.77, "open_interest": 59.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0009, "vega": 2.0677, "theta": -0.1392, "rho": 2.0619, "theo": 145.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-08-18T12:46:46", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "WDC280121P00550000", "bid": 201.75, "bid_size": 17.0, "ask": 212.15, "ask_size": 5.0, "iv": 0.7662, "open_interest": 101.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.001, "vega": 2.0708, "theta": -0.1485, "rho": -3.6804, "theo": 207.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.98, "last_trade_time": "2026-08-17T14:26:10", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "WDC280121C00560000", "bid": 139.7, "bid_size": 5.0, "ask": 150.0, "ask_size": 19.0, "iv": 0.777, "open_interest": 15.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0009, "vega": 2.0811, "theta": -0.1404, "rho": 2.0503, "theo": 142.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.77, "last_trade_time": "2026-08-13T12:12:02", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "WDC280121P00560000", "bid": 207.9, "bid_size": 5.0, "ask": 219.6, "ask_size": 6.0, "iv": 0.7649, "open_interest": 35.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.001, "vega": 2.0805, "theta": -0.1493, "rho": -3.7358, "theo": 214.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.13, "last_trade_time": "2026-07-30T10:43:30", "percent_change": 0.0, "prev_day_close": 215.724998474121}, {"option": "WDC280121C00570000", "bid": 136.25, "bid_size": 107.0, "ask": 148.0, "ask_size": 36.0, "iv": 0.776, "open_interest": 56.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0009, "vega": 2.0935, "theta": -0.1415, "rho": 2.0379, "theo": 140.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.1, "last_trade_time": "2026-08-20T10:20:26", "percent_change": 0.0, "prev_day_close": 149.625}, {"option": "WDC280121P00570000", "bid": 214.35, "bid_size": 5.0, "ask": 226.55, "ask_size": 26.0, "iv": 0.7628, "open_interest": 13.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.001, "vega": 2.0893, "theta": -0.15, "rho": -3.8031, "theo": 221.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.01, "last_trade_time": "2026-08-14T12:41:43", "percent_change": 0.0, "prev_day_close": 222.775001525879}, {"option": "WDC280121C00580000", "bid": 132.0, "bid_size": 130.0, "ask": 145.0, "ask_size": 16.0, "iv": 0.7705, "open_interest": 41.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0009, "vega": 2.1049, "theta": -0.1426, "rho": 2.0249, "theo": 137.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.49, "last_trade_time": "2026-08-20T13:21:56", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "WDC280121P00580000", "bid": 222.0, "bid_size": 5.0, "ask": 234.05, "ask_size": 7.0, "iv": 0.7645, "open_interest": 9.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.001, "vega": 2.0986, "theta": -0.1506, "rho": -3.8832, "theo": 228.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.99, "last_trade_time": "2026-07-30T10:42:59", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "WDC280121C00590000", "bid": 129.0, "bid_size": 133.0, "ask": 143.0, "ask_size": 19.0, "iv": 0.7701, "open_interest": 196.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0009, "vega": 2.1154, "theta": -0.1436, "rho": 2.0117, "theo": 135.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-08-17T15:53:55", "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "WDC280121P00590000", "bid": 229.1, "bid_size": 123.0, "ask": 244.0, "ask_size": 62.0, "iv": 0.7706, "open_interest": 109.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.001, "vega": 2.1068, "theta": -0.1512, "rho": -3.9359, "theo": 235.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.05, "last_trade_time": "2026-08-07T11:25:56", "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "WDC280121C00600000", "bid": 127.0, "bid_size": 144.0, "ask": 140.0, "ask_size": 9.0, "iv": 0.7695, "open_interest": 163.0, "volume": 7.0, "delta": 0.5989, "gamma": 0.0009, "vega": 2.1252, "theta": -0.1445, "rho": 1.9985, "theo": 132.636, "change": -5.415, "open": 140.18, "high": 140.18, "low": 136.11, "tick": "down", "last_trade_price": 136.11, "last_trade_time": "2026-08-21T10:37:51", "percent_change": -3.82617, "prev_day_close": 141.524993896484}, {"option": "WDC280121P00600000", "bid": 234.0, "bid_size": 88.0, "ask": 252.0, "ask_size": 38.0, "iv": 0.7664, "open_interest": 40.0, "volume": 8.0, "delta": -0.4292, "gamma": 0.001, "vega": 2.1127, "theta": -0.1517, "rho": -3.9966, "theo": 242.7951, "change": -1.94, "open": 241.4, "high": 241.81, "low": 241.4, "tick": "up", "last_trade_price": 241.81, "last_trade_time": "2026-08-21T10:03:42", "percent_change": -0.795897, "prev_day_close": 243.75}, {"option": "WDC280121C00610000", "bid": 123.0, "bid_size": 81.0, "ask": 138.0, "ask_size": 22.0, "iv": 0.7662, "open_interest": 8.0, "volume": 2.0, "delta": 0.5918, "gamma": 0.0009, "vega": 2.1341, "theta": -0.1453, "rho": 1.9855, "theo": 130.2805, "change": -6.48, "open": 135.3, "high": 135.3, "low": 134.27, "tick": "down", "last_trade_price": 134.27, "last_trade_time": "2026-08-21T13:09:26", "percent_change": -4.60391, "prev_day_close": 140.75}, {"option": "WDC280121P00610000", "bid": 244.4, "bid_size": 52.0, "ask": 256.1, "ask_size": 48.0, "iv": 0.7658, "open_interest": 1.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.001, "vega": 2.1188, "theta": -0.1521, "rho": -4.0579, "theo": 250.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-06-24T09:30:13", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "WDC280121C00620000", "bid": 123.15, "bid_size": 122.0, "ask": 136.0, "ask_size": 19.0, "iv": 0.7725, "open_interest": 56.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0009, "vega": 2.1424, "theta": -0.1461, "rho": 1.9727, "theo": 127.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.25, "last_trade_time": "2026-08-17T11:52:12", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "WDC280121P00620000", "bid": 252.15, "bid_size": 37.0, "ask": 263.45, "ask_size": 37.0, "iv": 0.7662, "open_interest": 43.0, "volume": 0.0, "delta": -0.445, "gamma": 0.001, "vega": 2.1239, "theta": -0.1525, "rho": -4.1172, "theo": 257.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.25, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 258.349990844727}, {"option": "WDC280121C00630000", "bid": 123.5, "bid_size": 29.0, "ask": 133.0, "ask_size": 28.0, "iv": 0.7766, "open_interest": 721.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0009, "vega": 2.1499, "theta": -0.1468, "rho": 1.9599, "theo": 125.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-08-19T13:30:13", "percent_change": 0.0, "prev_day_close": 135.525001525879}, {"option": "WDC280121P00630000", "bid": 256.85, "bid_size": 50.0, "ask": 270.65, "ask_size": 39.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.001, "vega": 2.1299, "theta": -0.1528, "rho": -4.1903, "theo": 264.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.0, "last_trade_time": "2026-07-21T12:47:03", "percent_change": 0.0, "prev_day_close": 265.75}, {"option": "WDC280121C00640000", "bid": 116.0, "bid_size": 109.0, "ask": 131.0, "ask_size": 34.0, "iv": 0.7645, "open_interest": 28.0, "volume": 1.0, "delta": 0.5711, "gamma": 0.0009, "vega": 2.1567, "theta": -0.1475, "rho": 1.9469, "theo": 123.5339, "change": 0.025, "open": 133.25, "high": 133.25, "low": 133.25, "tick": "down", "last_trade_price": 133.25, "last_trade_time": "2026-08-21T15:37:07", "percent_change": 0.0187664, "prev_day_close": 133.224998474121}, {"option": "WDC280121P00640000", "bid": 266.5, "bid_size": 88.0, "ask": 278.4, "ask_size": 87.0, "iv": 0.7643, "open_interest": 1.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0011, "vega": 2.1321, "theta": -0.1531, "rho": -4.2391, "theo": 272.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.25, "last_trade_time": "2026-07-07T13:43:32", "percent_change": 0.0, "prev_day_close": 272.975006103516}, {"option": "WDC280121C00650000", "bid": 115.0, "bid_size": 156.0, "ask": 129.0, "ask_size": 25.0, "iv": 0.7673, "open_interest": 270.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0009, "vega": 2.1627, "theta": -0.1481, "rho": 1.9335, "theo": 121.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.85, "last_trade_time": "2026-08-14T09:52:11", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "WDC280121P00650000", "bid": 273.1, "bid_size": 97.0, "ask": 285.95, "ask_size": 92.0, "iv": 0.7619, "open_interest": 1.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0011, "vega": 2.135, "theta": -0.1533, "rho": -4.2916, "theo": 280.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-06-22T13:47:40", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "WDC280121C00660000", "bid": 113.0, "bid_size": 5.0, "ask": 127.0, "ask_size": 35.0, "iv": 0.7676, "open_interest": 32.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0009, "vega": 2.1679, "theta": -0.1487, "rho": 1.9196, "theo": 119.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.21, "last_trade_time": "2026-08-07T10:59:52", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "WDC280121P00660000", "bid": 281.4, "bid_size": 6.0, "ask": 294.1, "ask_size": 16.0, "iv": 0.7645, "open_interest": 4.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0011, "vega": 2.1326, "theta": -0.1536, "rho": -4.3242, "theo": 287.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.56, "last_trade_time": "2026-08-05T10:17:02", "percent_change": 0.0, "prev_day_close": 287.475006103516}, {"option": "WDC280121C00670000", "bid": 112.1, "bid_size": 15.0, "ask": 125.0, "ask_size": 25.0, "iv": 0.7702, "open_interest": 15.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.001, "vega": 2.1724, "theta": -0.1492, "rho": 1.9052, "theo": 117.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.64, "last_trade_time": "2026-07-30T10:03:33", "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "WDC280121P00670000", "bid": 288.0, "bid_size": 14.0, "ask": 304.0, "ask_size": 26.0, "iv": 0.767, "open_interest": 1.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0011, "vega": 2.1322, "theta": -0.1537, "rho": -4.3851, "theo": 295.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.3, "last_trade_time": "2026-06-02T10:30:03", "percent_change": 0.0, "prev_day_close": 295.5}, {"option": "WDC280121C00680000", "bid": 110.05, "bid_size": 15.0, "ask": 123.0, "ask_size": 25.0, "iv": 0.77, "open_interest": 4.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.001, "vega": 2.1762, "theta": -0.1496, "rho": 1.8905, "theo": 115.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.53, "last_trade_time": "2026-08-03T09:41:30", "percent_change": 0.0, "prev_day_close": 125.025001525879}, {"option": "WDC280121P00680000", "bid": 295.55, "bid_size": 4.0, "ask": 312.0, "ask_size": 29.0, "iv": 0.767, "open_interest": 14.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0011, "vega": 2.1313, "theta": -0.1538, "rho": -4.4424, "theo": 303.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.7, "last_trade_time": "2026-08-10T14:00:07", "percent_change": 0.0, "prev_day_close": 304.224990844727}, {"option": "WDC280121C00690000", "bid": 107.0, "bid_size": 10.0, "ask": 121.0, "ask_size": 38.0, "iv": 0.7672, "open_interest": 22.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.001, "vega": 2.1793, "theta": -0.15, "rho": 1.8757, "theo": 113.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.8, "last_trade_time": "2026-08-03T10:01:39", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "WDC280121P00690000", "bid": 303.5, "bid_size": 6.0, "ask": 320.0, "ask_size": 33.0, "iv": 0.7677, "open_interest": 3.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0011, "vega": 2.1328, "theta": -0.1538, "rho": -4.4817, "theo": 310.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.91, "last_trade_time": "2026-08-04T13:58:41", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "WDC280121C00700000", "bid": 106.55, "bid_size": 8.0, "ask": 119.0, "ask_size": 41.0, "iv": 0.7703, "open_interest": 329.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.001, "vega": 2.1819, "theta": -0.1504, "rho": 1.8609, "theo": 111.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.96, "last_trade_time": "2026-08-19T14:57:27", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "WDC280121P00700000", "bid": 310.9, "bid_size": 3.0, "ask": 327.9, "ask_size": 6.0, "iv": 0.7667, "open_interest": 7.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0011, "vega": 2.1306, "theta": -0.1538, "rho": -4.5236, "theo": 318.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-06-22T09:30:29", "percent_change": 0.0, "prev_day_close": 319.25}, {"option": "WDC280121C00710000", "bid": 103.0, "bid_size": 3.0, "ask": 117.0, "ask_size": 8.0, "iv": 0.766, "open_interest": 20.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.001, "vega": 2.1839, "theta": -0.1507, "rho": 1.8464, "theo": 109.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.16, "last_trade_time": "2026-08-19T15:12:02", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "WDC280121P00710000", "bid": 316.0, "bid_size": 25.0, "ask": 332.0, "ask_size": 5.0, "iv": 0.751, "open_interest": 5.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0011, "vega": 2.1263, "theta": -0.1537, "rho": -4.5652, "theo": 326.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.49, "last_trade_time": "2026-08-04T15:52:42", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "WDC280121C00720000", "bid": 101.0, "bid_size": 10.0, "ask": 116.0, "ask_size": 57.0, "iv": 0.7674, "open_interest": 36.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.001, "vega": 2.1856, "theta": -0.151, "rho": 1.8322, "theo": 107.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-08-13T13:30:35", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "WDC280121P00720000", "bid": 327.75, "bid_size": 3.0, "ask": 338.75, "ask_size": 12.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0011, "vega": 2.124, "theta": -0.1536, "rho": -4.6187, "theo": 334.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.649993896484}, {"option": "WDC280121C00730000", "bid": 101.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 30.0, "iv": 0.7618, "open_interest": 7.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.001, "vega": 2.1868, "theta": -0.1512, "rho": 1.8182, "theo": 105.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.67, "last_trade_time": "2026-08-19T15:12:49", "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "WDC280121P00730000", "bid": 332.0, "bid_size": 29.0, "ask": 347.65, "ask_size": 6.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0011, "vega": 2.12, "theta": -0.1535, "rho": -4.6548, "theo": 342.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.475006103516}, {"option": "WDC280121C00740000", "bid": 98.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 12.0, "iv": 0.7583, "open_interest": 125.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.001, "vega": 2.1875, "theta": -0.1514, "rho": 1.8043, "theo": 104.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.18, "last_trade_time": "2026-08-19T14:57:27", "percent_change": 0.0, "prev_day_close": 113.825000762939}, {"option": "WDC280121P00740000", "bid": 340.0, "bid_size": 29.0, "ask": 360.0, "ask_size": 30.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0011, "vega": 2.1183, "theta": -0.1534, "rho": -4.7168, "theo": 350.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.0}, {"option": "WDC280121C00750000", "bid": 98.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 13.0, "iv": 0.7649, "open_interest": 25.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.001, "vega": 2.1878, "theta": -0.1515, "rho": 1.7904, "theo": 102.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-08-11T15:09:35", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "WDC280121P00750000", "bid": 348.0, "bid_size": 28.0, "ask": 362.65, "ask_size": 6.0, "iv": 0.7472, "open_interest": 52.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0011, "vega": 2.1134, "theta": -0.1532, "rho": -4.7316, "theo": 358.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.73, "last_trade_time": "2026-08-10T10:10:42", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "WDC280121C00760000", "bid": 97.0, "bid_size": 66.0, "ask": 105.0, "ask_size": 22.0, "iv": 0.7644, "open_interest": 21.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.001, "vega": 2.1876, "theta": -0.1516, "rho": 1.7764, "theo": 100.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-08-20T15:07:27", "percent_change": 0.0, "prev_day_close": 109.225002288818}, {"option": "WDC280121P00760000", "bid": 356.0, "bid_size": 19.0, "ask": 373.1, "ask_size": 6.0, "iv": 0.7523, "open_interest": 7.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0011, "vega": 2.1072, "theta": -0.1529, "rho": -4.7746, "theo": 366.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.85, "last_trade_time": "2026-08-05T10:17:02", "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "WDC280121C00770000", "bid": 95.0, "bid_size": 59.0, "ask": 103.0, "ask_size": 16.0, "iv": 0.7627, "open_interest": 27.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.001, "vega": 2.1869, "theta": -0.1517, "rho": 1.7622, "theo": 99.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.88, "last_trade_time": "2026-08-18T13:15:21", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "WDC280121P00770000", "bid": 367.25, "bid_size": 35.0, "ask": 379.5, "ask_size": 44.0, "iv": 0.7554, "open_interest": 1.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0011, "vega": 2.0983, "theta": -0.1527, "rho": -4.78, "theo": 375.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.0, "last_trade_time": "2026-05-26T10:16:02", "percent_change": 0.0, "prev_day_close": 374.024993896484}, {"option": "WDC280121C00780000", "bid": 93.1, "bid_size": 73.0, "ask": 102.0, "ask_size": 20.0, "iv": 0.7634, "open_interest": 42.0, "volume": 2.0, "delta": 0.4844, "gamma": 0.001, "vega": 2.1856, "theta": -0.1518, "rho": 1.7477, "theo": 97.599, "change": -5.94, "open": 99.58, "high": 99.58, "low": 99.56, "tick": "down", "last_trade_price": 99.56, "last_trade_time": "2026-08-21T10:38:56", "percent_change": -5.63033, "prev_day_close": 105.5}, {"option": "WDC280121P00780000", "bid": 374.0, "bid_size": 42.0, "ask": 387.4, "ask_size": 42.0, "iv": 0.751, "open_interest": 1.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0011, "vega": 2.0861, "theta": -0.1525, "rho": -4.8091, "theo": 383.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.0, "last_trade_time": "2026-05-26T10:16:10", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "WDC280121C00790000", "bid": 92.0, "bid_size": 79.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.7634, "open_interest": 3.0, "volume": 2.0, "delta": 0.4789, "gamma": 0.001, "vega": 2.1838, "theta": -0.1518, "rho": 1.733, "theo": 96.048, "change": -6.76, "open": 99.74, "high": 99.74, "low": 98.74, "tick": "down", "last_trade_price": 98.74, "last_trade_time": "2026-08-21T12:01:03", "percent_change": -6.40758, "prev_day_close": 105.5}, {"option": "WDC280121P00790000", "bid": 382.0, "bid_size": 37.0, "ask": 396.0, "ask_size": 34.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0011, "vega": 2.0794, "theta": -0.1523, "rho": -4.8534, "theo": 391.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.75}, {"option": "WDC280121C00800000", "bid": 90.55, "bid_size": 65.0, "ask": 99.0, "ask_size": 22.0, "iv": 0.7648, "open_interest": 60.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.001, "vega": 2.1815, "theta": -0.1518, "rho": 1.7182, "theo": 94.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.35, "last_trade_time": "2026-08-18T13:15:23", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "WDC280121P00800000", "bid": 391.3, "bid_size": 39.0, "ask": 407.0, "ask_size": 63.0, "iv": 0.76, "open_interest": 14.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0011, "vega": 2.0701, "theta": -0.152, "rho": -4.8878, "theo": 399.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.32, "last_trade_time": "2026-07-13T15:45:02", "percent_change": 0.0, "prev_day_close": 399.25}, {"option": "WDC280121C00810000", "bid": 88.0, "bid_size": 93.0, "ask": 97.0, "ask_size": 18.0, "iv": 0.7612, "open_interest": 28.0, "volume": 2.0, "delta": 0.468, "gamma": 0.001, "vega": 2.1789, "theta": -0.1517, "rho": 1.7034, "theo": 93.0519, "change": -6.74, "open": 95.52, "high": 95.52, "low": 95.26, "tick": "down", "last_trade_price": 95.26, "last_trade_time": "2026-08-21T12:59:40", "percent_change": -6.60784, "prev_day_close": 102.0}, {"option": "WDC280121P00810000", "bid": 398.0, "bid_size": 15.0, "ask": 413.3, "ask_size": 63.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0011, "vega": 2.0661, "theta": -0.1516, "rho": -4.9059, "theo": 408.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.649993896484}, {"option": "WDC280121C00820000", "bid": 87.5, "bid_size": 73.0, "ask": 96.0, "ask_size": 18.0, "iv": 0.7644, "open_interest": 17.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.001, "vega": 2.1759, "theta": -0.1517, "rho": 1.6887, "theo": 91.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.55, "last_trade_time": "2026-08-13T12:12:22", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "WDC280121P00820000", "bid": 407.55, "bid_size": 38.0, "ask": 422.15, "ask_size": 91.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0011, "vega": 2.0549, "theta": -0.1512, "rho": -4.9332, "theo": 416.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.599990844727}, {"option": "WDC280121C00830000", "bid": 84.2, "bid_size": 5.0, "ask": 94.0, "ask_size": 14.0, "iv": 0.7587, "open_interest": 12.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.001, "vega": 2.1729, "theta": -0.1516, "rho": 1.6745, "theo": 90.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.6, "last_trade_time": "2026-07-16T12:25:25", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "WDC280121P00830000", "bid": 414.8, "bid_size": 20.0, "ask": 429.9, "ask_size": 27.0, "iv": 0.7505, "open_interest": 1.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0011, "vega": 2.0432, "theta": -0.1508, "rho": -4.9447, "theo": 425.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.98, "last_trade_time": "2026-08-20T12:26:40", "percent_change": 0.0, "prev_day_close": 424.5}, {"option": "WDC280121C00840000", "bid": 83.0, "bid_size": 16.0, "ask": 93.0, "ask_size": 25.0, "iv": 0.7601, "open_interest": 7.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0009, "vega": 2.1694, "theta": -0.1515, "rho": 1.6604, "theo": 88.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.06, "last_trade_time": "2026-07-16T12:03:16", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "WDC280121P00840000", "bid": 423.5, "bid_size": 7.0, "ask": 440.3, "ask_size": 13.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0012, "vega": 2.0317, "theta": -0.1504, "rho": -4.9668, "theo": 433.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.199996948242}, {"option": "WDC280121C00850000", "bid": 83.0, "bid_size": 86.0, "ask": 91.0, "ask_size": 91.0, "iv": 0.7619, "open_interest": 47.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0009, "vega": 2.1655, "theta": -0.1513, "rho": 1.6462, "theo": 87.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.53, "last_trade_time": "2026-08-06T11:25:25", "percent_change": 0.0, "prev_day_close": 95.0750007629394}, {"option": "WDC280121P00850000", "bid": 433.5, "bid_size": 28.0, "ask": 446.0, "ask_size": 30.0, "iv": 0.7528, "open_interest": 8.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0012, "vega": 2.0248, "theta": -0.1499, "rho": -4.9871, "theo": 442.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.95, "last_trade_time": "2026-07-13T11:35:15", "percent_change": 0.0, "prev_day_close": 439.474990844727}, {"option": "WDC280121C00860000", "bid": 81.0, "bid_size": 88.0, "ask": 90.0, "ask_size": 27.0, "iv": 0.7612, "open_interest": 12.0, "volume": 3.0, "delta": 0.4422, "gamma": 0.0009, "vega": 2.1616, "theta": -0.1512, "rho": 1.6326, "theo": 86.138, "change": -5.6, "open": 89.28, "high": 89.28, "low": 88.4, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-08-21T12:35:16", "percent_change": -5.95745, "prev_day_close": 94.0}, {"option": "WDC280121P00860000", "bid": 440.55, "bid_size": 24.0, "ask": 452.65, "ask_size": 7.0, "iv": 0.7444, "open_interest": 4.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0012, "vega": 2.0118, "theta": -0.1495, "rho": -5.0172, "theo": 450.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 405.05, "last_trade_time": "2026-06-23T13:38:29", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "WDC280121C00870000", "bid": 80.5, "bid_size": 61.0, "ask": 89.0, "ask_size": 19.0, "iv": 0.7638, "open_interest": 5.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0009, "vega": 2.1576, "theta": -0.151, "rho": 1.6192, "theo": 84.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.82, "last_trade_time": "2026-08-13T12:12:22", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "WDC280121P00870000", "bid": 448.55, "bid_size": 39.0, "ask": 463.6, "ask_size": 26.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0012, "vega": 2.0051, "theta": -0.149, "rho": -5.0626, "theo": 459.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.625}, {"option": "WDC280121C00880000", "bid": 78.0, "bid_size": 15.0, "ask": 88.0, "ask_size": 28.0, "iv": 0.7617, "open_interest": 16.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0009, "vega": 2.1533, "theta": -0.1508, "rho": 1.6059, "theo": 83.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.63, "last_trade_time": "2026-08-19T11:41:37", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "WDC280121P00880000", "bid": 457.8, "bid_size": 5.0, "ask": 472.5, "ask_size": 8.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0012, "vega": 1.9952, "theta": -0.1485, "rho": -5.0361, "theo": 467.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.699996948242}, {"option": "WDC280121C00890000", "bid": 78.0, "bid_size": 77.0, "ask": 86.0, "ask_size": 15.0, "iv": 0.763, "open_interest": 138.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0009, "vega": 2.1487, "theta": -0.1506, "rho": 1.5926, "theo": 82.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.43, "last_trade_time": "2026-08-17T12:00:55", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "WDC280121P00890000", "bid": 466.0, "bid_size": 22.0, "ask": 480.0, "ask_size": 31.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0012, "vega": 1.9787, "theta": -0.148, "rho": -5.0853, "theo": 476.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "WDC280121C00900000", "bid": 76.0, "bid_size": 90.0, "ask": 85.0, "ask_size": 19.0, "iv": 0.7618, "open_interest": 45.0, "volume": 2.0, "delta": 0.423, "gamma": 0.0009, "vega": 2.1438, "theta": -0.1503, "rho": 1.5793, "theo": 81.1398, "change": -4.425, "open": 83.8, "high": 84.0, "low": 83.8, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-21T11:46:23", "percent_change": -5.00424, "prev_day_close": 88.4249992370606}, {"option": "WDC280121P00900000", "bid": 475.0, "bid_size": 33.0, "ask": 490.4, "ask_size": 31.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0012, "vega": 1.968, "theta": -0.1475, "rho": -5.0397, "theo": 485.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.0}, {"option": "WDC280121C00910000", "bid": 75.55, "bid_size": 78.0, "ask": 84.0, "ask_size": 16.0, "iv": 0.7641, "open_interest": 2.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0009, "vega": 2.1387, "theta": -0.15, "rho": 1.5659, "theo": 79.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.5, "last_trade_time": "2026-07-17T14:49:09", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "WDC280121P00910000", "bid": 484.0, "bid_size": 37.0, "ask": 502.0, "ask_size": 28.0, "iv": 0.7612, "open_interest": 9.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0012, "vega": 1.9473, "theta": -0.147, "rho": -5.0193, "theo": 493.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.44, "last_trade_time": "2026-08-17T14:59:15", "percent_change": 0.0, "prev_day_close": 491.25}, {"option": "WDC280121C00920000", "bid": 74.0, "bid_size": 5.0, "ask": 83.0, "ask_size": 12.0, "iv": 0.7637, "open_interest": 5.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0009, "vega": 2.1332, "theta": -0.1498, "rho": 1.5525, "theo": 78.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.28, "last_trade_time": "2026-08-19T14:01:02", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "WDC280121P00920000", "bid": 492.0, "bid_size": 22.0, "ask": 509.4, "ask_size": 15.0, "iv": 0.7559, "open_interest": 18.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0012, "vega": 1.9284, "theta": -0.1466, "rho": -5.0444, "theo": 502.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.01, "last_trade_time": "2026-07-30T10:08:47", "percent_change": 0.0, "prev_day_close": 500.0}, {"option": "WDC280121C00930000", "bid": 72.0, "bid_size": 18.0, "ask": 82.0, "ask_size": 27.0, "iv": 0.7621, "open_interest": 3.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0009, "vega": 2.1277, "theta": -0.1495, "rho": 1.5392, "theo": 77.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.23, "last_trade_time": "2026-08-19T14:01:02", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "WDC280121P00930000", "bid": 500.0, "bid_size": 22.0, "ask": 516.5, "ask_size": 11.0, "iv": 0.7496, "open_interest": 18.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0012, "vega": 1.9174, "theta": -0.1461, "rho": -5.0696, "theo": 511.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 442.0, "last_trade_time": "2026-06-16T13:53:34", "percent_change": 0.0, "prev_day_close": 508.950012207031}, {"option": "WDC280121C00940000", "bid": 72.0, "bid_size": 71.0, "ask": 81.0, "ask_size": 15.0, "iv": 0.7652, "open_interest": 18.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0009, "vega": 2.1213, "theta": -0.1492, "rho": 1.5254, "theo": 76.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-08-12T12:28:40", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "WDC280121P00940000", "bid": 510.0, "bid_size": 17.0, "ask": 524.5, "ask_size": 31.0, "iv": 0.7508, "open_interest": 1.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0012, "vega": 1.9046, "theta": -0.1456, "rho": -5.0634, "theo": 520.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.77, "last_trade_time": "2026-06-18T10:30:08", "percent_change": 0.0, "prev_day_close": 517.075012207031}, {"option": "WDC280121C00950000", "bid": 70.0, "bid_size": 8.0, "ask": 80.0, "ask_size": 21.0, "iv": 0.7635, "open_interest": 145.0, "volume": 1.0, "delta": 0.4005, "gamma": 0.0009, "vega": 2.1151, "theta": -0.1489, "rho": 1.5119, "theo": 75.4873, "change": -4.5, "open": 77.5, "high": 77.5, "low": 77.5, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-08-21T13:52:51", "percent_change": -5.4878, "prev_day_close": 82.0}, {"option": "WDC280121P00950000", "bid": 518.0, "bid_size": 12.0, "ask": 536.0, "ask_size": 26.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0012, "vega": 1.8915, "theta": -0.145, "rho": -5.0987, "theo": 528.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.0}, {"option": "WDC280121C00960000", "bid": 70.0, "bid_size": 60.0, "ask": 79.0, "ask_size": 18.0, "iv": 0.7663, "open_interest": 11.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0009, "vega": 2.1086, "theta": -0.1486, "rho": 1.4986, "theo": 74.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-08-14T09:45:15", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "WDC280121P00960000", "bid": 528.0, "bid_size": 34.0, "ask": 541.8, "ask_size": 33.0, "iv": 0.7508, "open_interest": 1.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0012, "vega": 1.8801, "theta": -0.1444, "rho": -5.0805, "theo": 537.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.27, "last_trade_time": "2026-06-18T10:30:08", "percent_change": 0.0, "prev_day_close": 535.0}, {"option": "WDC280121C00970000", "bid": 68.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 28.0, "iv": 0.7644, "open_interest": 3.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0009, "vega": 2.1021, "theta": -0.1482, "rho": 1.4854, "theo": 73.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.0, "last_trade_time": "2026-06-18T09:34:53", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "WDC280121P00970000", "bid": 536.0, "bid_size": 23.0, "ask": 551.9, "ask_size": 10.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0012, "vega": 1.8644, "theta": -0.1438, "rho": -5.0779, "theo": 546.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 476.5, "last_trade_time": "2026-06-16T10:03:00", "percent_change": 0.0, "prev_day_close": 544.0}, {"option": "WDC280121C00980000", "bid": 68.0, "bid_size": 6.0, "ask": 77.0, "ask_size": 9.0, "iv": 0.7671, "open_interest": 85.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0009, "vega": 2.0954, "theta": -0.1479, "rho": 1.4725, "theo": 72.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.83, "last_trade_time": "2026-08-18T14:20:38", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "WDC280121P00980000", "bid": 544.0, "bid_size": 17.0, "ask": 561.75, "ask_size": 5.0, "iv": 0.752, "open_interest": 2.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0012, "vega": 1.8472, "theta": -0.1431, "rho": -5.0608, "theo": 555.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.05, "last_trade_time": "2026-07-13T11:43:09", "percent_change": 0.0, "prev_day_close": 552.0}, {"option": "WDC280121C01000000", "bid": 65.5, "bid_size": 12.0, "ask": 75.0, "ask_size": 26.0, "iv": 0.7662, "open_interest": 118.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0009, "vega": 2.082, "theta": -0.1471, "rho": 1.4475, "theo": 70.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-18T10:58:06", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "WDC280121P01000000", "bid": 562.95, "bid_size": 10.0, "ask": 580.4, "ask_size": 19.0, "iv": 0.7574, "open_interest": 2.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0012, "vega": 1.815, "theta": -0.1417, "rho": -5.0477, "theo": 573.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.92, "last_trade_time": "2026-07-30T10:43:30", "percent_change": 0.0, "prev_day_close": 569.225006103516}, {"option": "WDC280121C01020000", "bid": 64.0, "bid_size": 73.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.7674, "open_interest": 13.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0009, "vega": 2.0684, "theta": -0.1464, "rho": 1.4235, "theo": 68.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-08-20T13:31:22", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "WDC280121P01020000", "bid": 582.0, "bid_size": 32.0, "ask": 595.45, "ask_size": 26.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0012, "vega": 1.7811, "theta": -0.1408, "rho": -5.0723, "theo": 591.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.25}, {"option": "WDC280121C01040000", "bid": 62.0, "bid_size": 79.0, "ask": 71.0, "ask_size": 21.0, "iv": 0.767, "open_interest": 47.0, "volume": 2.0, "delta": 0.3644, "gamma": 0.0009, "vega": 2.0547, "theta": -0.1456, "rho": 1.4001, "theo": 66.7603, "change": -3.475, "open": 68.9, "high": 69.8, "low": 68.9, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-08-21T11:46:32", "percent_change": -4.74241, "prev_day_close": 73.2750015258789}, {"option": "WDC280121P01040000", "bid": 600.0, "bid_size": 41.0, "ask": 616.0, "ask_size": 52.0, "iv": 0.7596, "open_interest": 1.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0012, "vega": 1.7588, "theta": -0.1397, "rho": -5.0222, "theo": 609.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 594.1, "last_trade_time": "2026-07-30T10:42:59", "percent_change": 0.0, "prev_day_close": 605.225006103516}, {"option": "WDC280121C01060000", "bid": 61.15, "bid_size": 64.0, "ask": 69.0, "ask_size": 35.0, "iv": 0.7691, "open_interest": 8.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0009, "vega": 2.0405, "theta": -0.1448, "rho": 1.3772, "theo": 65.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.53, "last_trade_time": "2026-08-20T12:30:31", "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "WDC280121P01060000", "bid": 618.0, "bid_size": 50.0, "ask": 636.0, "ask_size": 21.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0012, "vega": 1.7259, "theta": -0.1384, "rho": -4.9383, "theo": 627.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 623.25}, {"option": "WDC280121C01080000", "bid": 59.0, "bid_size": 70.0, "ask": 68.0, "ask_size": 27.0, "iv": 0.7702, "open_interest": 39.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0009, "vega": 2.0258, "theta": -0.1439, "rho": 1.3543, "theo": 63.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.12, "last_trade_time": "2026-08-18T13:15:14", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "WDC280121P01080000", "bid": 636.5, "bid_size": 41.0, "ask": 654.0, "ask_size": 64.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0012, "vega": 1.6683, "theta": -0.137, "rho": -4.8767, "theo": 645.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 641.399993896484}, {"option": "WDC280121C01100000", "bid": 57.0, "bid_size": 71.0, "ask": 66.0, "ask_size": 22.0, "iv": 0.7688, "open_interest": 159.0, "volume": 19.0, "delta": 0.343, "gamma": 0.0009, "vega": 2.0105, "theta": -0.143, "rho": 1.3315, "theo": 61.8054, "change": -3.5, "open": 63.0, "high": 64.1, "low": 63.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-08-21T11:55:47", "percent_change": -5.22388, "prev_day_close": 67.0}, {"option": "WDC280121P01100000", "bid": 654.0, "bid_size": 24.0, "ask": 672.0, "ask_size": 48.0, "iv": 0.7619, "open_interest": 2.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0012, "vega": 1.6349, "theta": -0.1353, "rho": -4.9049, "theo": 664.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 643.75, "last_trade_time": "2026-07-13T11:37:08", "percent_change": 0.0, "prev_day_close": 660.0}, {"option": "WDC280121C01120000", "bid": 55.0, "bid_size": 13.0, "ask": 65.0, "ask_size": 15.0, "iv": 0.7697, "open_interest": 140.0, "volume": 6.0, "delta": 0.3364, "gamma": 0.0009, "vega": 1.9948, "theta": -0.1422, "rho": 1.3089, "theo": 60.2879, "change": -2.85, "open": 65.73, "high": 65.73, "low": 61.05, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-08-21T11:44:05", "percent_change": -4.31491, "prev_day_close": 66.0499992370606}, {"option": "WDC280121P01120000", "bid": 672.35, "bid_size": 37.0, "ask": 690.0, "ask_size": 35.0, "iv": 0.7607, "open_interest": 13.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0012, "vega": 1.6034, "theta": -0.1336, "rho": -4.8886, "theo": 682.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 648.6, "last_trade_time": "2026-08-04T13:58:41", "percent_change": 0.0, "prev_day_close": 678.0}, {"option": "WDC280121C01140000", "bid": 54.0, "bid_size": 61.0, "ask": 63.0, "ask_size": 116.0, "iv": 0.7702, "open_interest": 67.0, "volume": 2.0, "delta": 0.3299, "gamma": 0.0008, "vega": 1.9789, "theta": -0.1413, "rho": 1.2867, "theo": 58.8326, "change": -3.8, "open": 61.8, "high": 61.8, "low": 60.7, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-08-21T10:03:27", "percent_change": -5.89147, "prev_day_close": 64.5}, {"option": "WDC280121P01140000", "bid": 692.0, "bid_size": 59.0, "ask": 706.15, "ask_size": 22.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0012, "vega": 1.5747, "theta": -0.132, "rho": -4.8256, "theo": 701.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 697.0}, {"option": "WDC280121C01160000", "bid": 53.0, "bid_size": 81.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.7731, "open_interest": 343.0, "volume": 6.0, "delta": 0.3236, "gamma": 0.0008, "vega": 1.9629, "theta": -0.1404, "rho": 1.2652, "theo": 57.4363, "change": -2.79, "open": 61.1, "high": 61.1, "low": 58.8, "tick": "up", "last_trade_price": 58.96, "last_trade_time": "2026-08-21T12:35:16", "percent_change": -4.51822, "prev_day_close": 61.75}, {"option": "WDC280121P01160000", "bid": 710.0, "bid_size": 26.0, "ask": 728.0, "ask_size": 53.0, "iv": 0.7664, "open_interest": 26.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0012, "vega": 1.5374, "theta": -0.1305, "rho": -4.7688, "theo": 719.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 686.3, "last_trade_time": "2026-08-05T10:17:02", "percent_change": 0.0, "prev_day_close": 715.0}, {"option": "WDC280616C00125000", "bid": 346.0, "bid_size": 16.0, "ask": 364.0, "ask_size": 13.0, "iv": 0.793, "open_interest": 3.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0001, "vega": 0.4704, "theta": 0.0, "rho": 1.6378, "theo": 355.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.68, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 364.25}, {"option": "WDC280616P00125000", "bid": 8.8, "bid_size": 82.0, "ask": 14.3, "ask_size": 60.0, "iv": 0.8169, "open_interest": 119.0, "volume": 1.0, "delta": -0.0346, "gamma": 0.0002, "vega": 0.4773, "theta": -0.0275, "rho": -0.4342, "theo": 10.5159, "change": -0.9, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T13:59:06", "percent_change": -8.03571, "prev_day_close": 11.1999998092651}, {"option": "WDC280616C00130000", "bid": 342.0, "bid_size": 10.0, "ask": 360.0, "ask_size": 11.0, "iv": 0.7838, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0002, "vega": 0.5011, "theta": 0.0, "rho": 1.681, "theo": 351.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.98, "last_trade_time": "2026-08-03T12:11:46", "percent_change": 0.0, "prev_day_close": 360.25}, {"option": "WDC280616P00130000", "bid": 10.15, "bid_size": 38.0, "ask": 12.8, "ask_size": 48.0, "iv": 0.793, "open_interest": 29.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0002, "vega": 0.5094, "theta": -0.0292, "rho": -0.4698, "theo": 11.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.56, "last_trade_time": "2026-08-10T14:10:29", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "WDC280616C00135000", "bid": 340.0, "bid_size": 3.0, "ask": 356.0, "ask_size": 12.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0002, "vega": 0.532, "theta": 0.0, "rho": 1.7225, "theo": 347.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.25}, {"option": "WDC280616P00135000", "bid": 10.8, "bid_size": 4.0, "ask": 14.35, "ask_size": 4.0, "iv": 0.7924, "open_interest": 78.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0002, "vega": 0.5397, "theta": -0.031, "rho": -0.5055, "theo": 12.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-08-18T10:12:18", "percent_change": 0.0, "prev_day_close": 13.9749994277954}, {"option": "WDC280616C00140000", "bid": 336.0, "bid_size": 3.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.7838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0002, "vega": 0.5629, "theta": 0.0, "rho": 1.7626, "theo": 344.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.27, "last_trade_time": "2026-04-22T15:28:21", "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "WDC280616P00140000", "bid": 11.75, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.7901, "open_interest": 48.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0002, "vega": 0.5705, "theta": -0.0328, "rho": -0.5442, "theo": 13.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-08-18T10:21:04", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "WDC280616C00145000", "bid": 332.0, "bid_size": 18.0, "ask": 350.0, "ask_size": 11.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0002, "vega": 0.594, "theta": -0.0006, "rho": 1.8015, "theo": 340.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.475006103516}, {"option": "WDC280616P00145000", "bid": 12.6, "bid_size": 57.0, "ask": 17.6, "ask_size": 58.0, "iv": 0.7945, "open_interest": 1.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0002, "vega": 0.6025, "theta": -0.0346, "rho": -0.5821, "theo": 14.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-19T09:44:17", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "WDC280616C00150000", "bid": 333.85, "bid_size": 5.0, "ask": 346.0, "ask_size": 43.0, "iv": 0.8268, "open_interest": 76.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0002, "vega": 0.6254, "theta": -0.0028, "rho": 1.8388, "theo": 337.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.0, "last_trade_time": "2026-07-23T11:12:36", "percent_change": 0.0, "prev_day_close": 346.25}, {"option": "WDC280616P00150000", "bid": 14.5, "bid_size": 52.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.7868, "open_interest": 53.0, "volume": 1.0, "delta": -0.0493, "gamma": 0.0002, "vega": 0.634, "theta": -0.0364, "rho": -0.6228, "theo": 15.9938, "change": -0.395, "open": 16.63, "high": 16.63, "low": 16.63, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-08-21T09:45:42", "percent_change": -2.32012, "prev_day_close": 17.0249996185303}, {"option": "WDC280616C00155000", "bid": 327.0, "bid_size": 10.0, "ask": 342.0, "ask_size": 6.0, "iv": 0.7935, "open_interest": 1.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0002, "vega": 0.6571, "theta": -0.005, "rho": 1.8742, "theo": 334.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.3, "last_trade_time": "2026-03-24T10:40:41", "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "WDC280616P00155000", "bid": 15.9, "bid_size": 52.0, "ask": 18.6, "ask_size": 53.0, "iv": 0.7873, "open_interest": 21.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0002, "vega": 0.6675, "theta": -0.0382, "rho": -0.6677, "theo": 17.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.19, "last_trade_time": "2026-07-17T14:32:11", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "WDC280616C00160000", "bid": 322.0, "bid_size": 3.0, "ask": 338.0, "ask_size": 3.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0002, "vega": 0.689, "theta": -0.0071, "rho": 1.9081, "theo": 330.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "WDC280616P00160000", "bid": 14.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.7858, "open_interest": 55.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0002, "vega": 0.701, "theta": -0.04, "rho": -0.7076, "theo": 18.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.04, "last_trade_time": "2026-08-06T12:30:01", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "WDC280616C00165000", "bid": 320.0, "bid_size": 10.0, "ask": 336.0, "ask_size": 12.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0002, "vega": 0.7208, "theta": -0.0093, "rho": 1.9407, "theo": 327.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.25}, {"option": "WDC280616P00165000", "bid": 18.3, "bid_size": 32.0, "ask": 21.8, "ask_size": 54.0, "iv": 0.7877, "open_interest": 24.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0002, "vega": 0.7321, "theta": -0.0418, "rho": -0.751, "theo": 19.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-07-27T09:38:04", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "WDC280616C00170000", "bid": 314.0, "bid_size": 16.0, "ask": 332.0, "ask_size": 6.0, "iv": 0.7681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0002, "vega": 0.7522, "theta": -0.0115, "rho": 1.9724, "theo": 324.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.0, "last_trade_time": "2026-06-30T10:43:01", "percent_change": 0.0, "prev_day_close": 333.274993896484}, {"option": "WDC280616P00170000", "bid": 19.8, "bid_size": 52.0, "ask": 23.35, "ask_size": 58.0, "iv": 0.7886, "open_interest": 182.0, "volume": 1.0, "delta": -0.0624, "gamma": 0.0003, "vega": 0.7639, "theta": -0.0435, "rho": -0.7954, "theo": 21.2857, "change": -1.18, "open": 21.42, "high": 21.42, "low": 21.42, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-08-21T09:45:42", "percent_change": -5.22124, "prev_day_close": 22.5999994277954}, {"option": "WDC280616C00175000", "bid": 313.75, "bid_size": 9.0, "ask": 330.0, "ask_size": 14.0, "iv": 0.7947, "open_interest": 1.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0003, "vega": 0.7834, "theta": -0.0136, "rho": 2.0032, "theo": 321.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-03-09T15:17:12", "percent_change": 0.0, "prev_day_close": 330.25}, {"option": "WDC280616P00175000", "bid": 19.0, "bid_size": 65.0, "ask": 26.2, "ask_size": 62.0, "iv": 0.7825, "open_interest": 50.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0003, "vega": 0.7956, "theta": -0.0453, "rho": -0.839, "theo": 22.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.43, "last_trade_time": "2026-08-13T11:18:55", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "WDC280616C00180000", "bid": 308.0, "bid_size": 4.0, "ask": 326.0, "ask_size": 11.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0003, "vega": 0.8145, "theta": -0.0158, "rho": 2.0328, "theo": 317.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.274993896484}, {"option": "WDC280616P00180000", "bid": 21.25, "bid_size": 58.0, "ask": 27.9, "ask_size": 63.0, "iv": 0.7878, "open_interest": 17.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0003, "vega": 0.8276, "theta": -0.0471, "rho": -0.8844, "theo": 24.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-20T11:33:32", "percent_change": 0.0, "prev_day_close": 25.0750007629395}, {"option": "WDC280616C00185000", "bid": 304.0, "bid_size": 15.0, "ask": 322.0, "ask_size": 3.0, "iv": 0.7615, "open_interest": 2.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0003, "vega": 0.8457, "theta": -0.0179, "rho": 2.0609, "theo": 314.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.5, "last_trade_time": "2026-07-21T14:23:05", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "WDC280616P00185000", "bid": 21.0, "bid_size": 1.0, "ask": 29.75, "ask_size": 5.0, "iv": 0.7785, "open_interest": 10.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0003, "vega": 0.8598, "theta": -0.0489, "rho": -0.9341, "theo": 25.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-06-16T11:02:10", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "WDC280616C00190000", "bid": 300.0, "bid_size": 10.0, "ask": 320.0, "ask_size": 12.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0003, "vega": 0.877, "theta": -0.02, "rho": 2.0876, "theo": 311.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.25}, {"option": "WDC280616P00190000", "bid": 22.0, "bid_size": 2.0, "ask": 31.05, "ask_size": 3.0, "iv": 0.7733, "open_interest": 157.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0003, "vega": 0.8932, "theta": -0.0507, "rho": -0.9818, "theo": 27.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-07-23T13:08:11", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "WDC280616C00195000", "bid": 299.8, "bid_size": 3.0, "ask": 316.0, "ask_size": 3.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0003, "vega": 0.9081, "theta": -0.0221, "rho": 2.113, "theo": 308.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "WDC280616P00195000", "bid": 24.95, "bid_size": 3.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.7819, "open_interest": 20.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0003, "vega": 0.925, "theta": -0.0524, "rho": -1.0289, "theo": 28.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-07-28T09:34:18", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "WDC280616C00200000", "bid": 298.0, "bid_size": 2.0, "ask": 314.0, "ask_size": 20.0, "iv": 0.7842, "open_interest": 31.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0003, "vega": 0.9389, "theta": -0.0242, "rho": 2.1374, "theo": 305.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.0, "last_trade_time": "2026-03-19T10:05:54", "percent_change": 0.0, "prev_day_close": 315.274993896484}, {"option": "WDC280616P00200000", "bid": 26.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.7801, "open_interest": 57.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0003, "vega": 0.9553, "theta": -0.0542, "rho": -1.0765, "theo": 30.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.36, "last_trade_time": "2026-08-10T13:41:42", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "WDC280616C00210000", "bid": 290.0, "bid_size": 20.0, "ask": 308.0, "ask_size": 7.0, "iv": 0.7714, "open_interest": 1.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0003, "vega": 0.9992, "theta": -0.0283, "rho": 2.184, "theo": 299.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.0, "last_trade_time": "2026-08-07T09:32:52", "percent_change": 0.0, "prev_day_close": 309.649993896484}, {"option": "WDC280616P00210000", "bid": 31.0, "bid_size": 55.0, "ask": 38.0, "ask_size": 58.0, "iv": 0.7844, "open_interest": 18.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0004, "vega": 1.0164, "theta": -0.0576, "rho": -1.1747, "theo": 34.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-07-23T10:04:16", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "WDC280616C00220000", "bid": 285.2, "bid_size": 19.0, "ask": 302.0, "ask_size": 7.0, "iv": 0.7738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0004, "vega": 1.0584, "theta": -0.0324, "rho": 2.2271, "theo": 294.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.3, "last_trade_time": "2026-03-11T13:27:53", "percent_change": 0.0, "prev_day_close": 303.475006103516}, {"option": "WDC280616P00220000", "bid": 33.85, "bid_size": 71.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.7817, "open_interest": 49.0, "volume": 1.0, "delta": -0.0986, "gamma": 0.0004, "vega": 1.0765, "theta": -0.061, "rho": -1.2752, "theo": 37.6868, "change": -1.075, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T09:45:42", "percent_change": -2.75112, "prev_day_close": 39.0750007629394}, {"option": "WDC280616C00230000", "bid": 280.0, "bid_size": 37.0, "ask": 298.0, "ask_size": 17.0, "iv": 0.7817, "open_interest": 2.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0004, "vega": 1.1169, "theta": -0.0364, "rho": 2.2655, "theo": 288.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.0, "last_trade_time": "2026-07-27T09:32:02", "percent_change": 0.0, "prev_day_close": 298.75}, {"option": "WDC280616P00230000", "bid": 38.0, "bid_size": 51.0, "ask": 45.0, "ask_size": 42.0, "iv": 0.7789, "open_interest": 202.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0004, "vega": 1.1387, "theta": -0.0643, "rho": -1.3808, "theo": 41.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-18T12:14:01", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "WDC280616C00240000", "bid": 276.0, "bid_size": 3.0, "ask": 292.0, "ask_size": 11.0, "iv": 0.7841, "open_interest": 2.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0004, "vega": 1.1744, "theta": -0.0402, "rho": 2.2997, "theo": 283.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.95, "last_trade_time": "2026-04-10T13:37:40", "percent_change": 0.0, "prev_day_close": 293.274993896484}, {"option": "WDC280616P00240000", "bid": 42.05, "bid_size": 64.0, "ask": 48.0, "ask_size": 36.0, "iv": 0.7747, "open_interest": 95.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0004, "vega": 1.1963, "theta": -0.0675, "rho": -1.4841, "theo": 45.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-08-20T10:20:38", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "WDC280616C00250000", "bid": 270.0, "bid_size": 30.0, "ask": 286.0, "ask_size": 11.0, "iv": 0.777, "open_interest": 2.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0004, "vega": 1.23, "theta": -0.044, "rho": 2.3313, "theo": 278.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.0, "last_trade_time": "2026-08-18T09:31:23", "percent_change": 0.0, "prev_day_close": 287.350006103516}, {"option": "WDC280616P00250000", "bid": 46.0, "bid_size": 76.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.7813, "open_interest": 85.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0004, "vega": 1.2531, "theta": -0.0707, "rho": -1.5876, "theo": 49.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-08-13T10:11:03", "percent_change": 0.0, "prev_day_close": 50.5250015258789}, {"option": "WDC280616C00260000", "bid": 264.0, "bid_size": 19.0, "ask": 282.0, "ask_size": 11.0, "iv": 0.7772, "open_interest": 2.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0004, "vega": 1.2839, "theta": -0.0478, "rho": 2.3608, "theo": 273.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-04-24T12:40:26", "percent_change": 0.0, "prev_day_close": 283.25}, {"option": "WDC280616P00260000", "bid": 49.05, "bid_size": 91.0, "ask": 58.0, "ask_size": 40.0, "iv": 0.7752, "open_interest": 109.0, "volume": 59.0, "delta": -0.1299, "gamma": 0.0004, "vega": 1.308, "theta": -0.0738, "rho": -1.6917, "theo": 53.901, "change": -0.4, "open": 54.0, "high": 55.04, "low": 54.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-08-21T09:59:36", "percent_change": -0.733945, "prev_day_close": 54.5}, {"option": "WDC280616C00270000", "bid": 260.0, "bid_size": 28.0, "ask": 276.0, "ask_size": 27.0, "iv": 0.7764, "open_interest": 4.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0004, "vega": 1.3364, "theta": -0.0514, "rho": 2.3873, "theo": 268.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.6, "last_trade_time": "2026-07-16T11:41:56", "percent_change": 0.0, "prev_day_close": 278.074996948242}, {"option": "WDC280616P00270000", "bid": 53.1, "bid_size": 37.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.7759, "open_interest": 25.0, "volume": 4.0, "delta": -0.1378, "gamma": 0.0005, "vega": 1.3603, "theta": -0.0768, "rho": -1.8074, "theo": 58.3302, "change": -1.525, "open": 58.45, "high": 58.45, "low": 58.45, "tick": "no_change", "last_trade_price": 58.45, "last_trade_time": "2026-08-21T09:57:29", "percent_change": -2.54273, "prev_day_close": 59.9750003814697}, {"option": "WDC280616C00280000", "bid": 257.85, "bid_size": 18.0, "ask": 272.0, "ask_size": 11.0, "iv": 0.7886, "open_interest": 3.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0005, "vega": 1.3879, "theta": -0.0549, "rho": 2.41, "theo": 263.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.0, "last_trade_time": "2026-06-16T09:41:57", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "WDC280616P00280000", "bid": 59.9, "bid_size": 35.0, "ask": 66.15, "ask_size": 10.0, "iv": 0.7788, "open_interest": 11.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0005, "vega": 1.4171, "theta": -0.0797, "rho": -1.9075, "theo": 62.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.29, "last_trade_time": "2026-07-10T09:38:18", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "WDC280616C00290000", "bid": 252.1, "bid_size": 3.0, "ask": 268.0, "ask_size": 13.0, "iv": 0.7866, "open_interest": 4.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0005, "vega": 1.4379, "theta": -0.0583, "rho": 2.43, "theo": 258.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.5, "last_trade_time": "2026-04-20T14:52:20", "percent_change": 0.0, "prev_day_close": 268.274993896484}, {"option": "WDC280616P00290000", "bid": 63.1, "bid_size": 5.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.7808, "open_interest": 77.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0005, "vega": 1.4654, "theta": -0.0825, "rho": -2.0215, "theo": 67.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.53, "last_trade_time": "2026-08-04T13:42:31", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "WDC280616C00300000", "bid": 244.0, "bid_size": 13.0, "ask": 264.0, "ask_size": 14.0, "iv": 0.776, "open_interest": 5.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0005, "vega": 1.486, "theta": -0.0616, "rho": 2.4484, "theo": 254.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.0, "last_trade_time": "2026-06-03T09:59:36", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "WDC280616P00300000", "bid": 68.0, "bid_size": 63.0, "ask": 76.05, "ask_size": 10.0, "iv": 0.775, "open_interest": 145.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0005, "vega": 1.5145, "theta": -0.0852, "rho": -2.1271, "theo": 72.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.03, "last_trade_time": "2026-08-20T13:21:30", "percent_change": 0.0, "prev_day_close": 74.2750015258789}, {"option": "WDC280616C00310000", "bid": 240.0, "bid_size": 14.0, "ask": 260.0, "ask_size": 16.0, "iv": 0.7786, "open_interest": 16.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0005, "vega": 1.5324, "theta": -0.0648, "rho": 2.4656, "theo": 249.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.19, "last_trade_time": "2026-07-16T11:41:56", "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "WDC280616P00310000", "bid": 72.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.7751, "open_interest": 190.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0005, "vega": 1.5616, "theta": -0.0879, "rho": -2.2321, "theo": 77.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-08-17T10:35:04", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "WDC280616C00320000", "bid": 236.0, "bid_size": 7.0, "ask": 254.0, "ask_size": 5.0, "iv": 0.7741, "open_interest": 1.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0005, "vega": 1.5772, "theta": -0.0679, "rho": 2.4811, "theo": 245.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.5, "last_trade_time": "2026-05-06T11:41:04", "percent_change": 0.0, "prev_day_close": 256.074996948242}, {"option": "WDC280616P00320000", "bid": 77.0, "bid_size": 4.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.7746, "open_interest": 35.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0006, "vega": 1.6071, "theta": -0.0904, "rho": -2.3464, "theo": 82.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-07-30T10:20:50", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "WDC280616C00330000", "bid": 230.0, "bid_size": 20.0, "ask": 250.0, "ask_size": 21.0, "iv": 0.7691, "open_interest": 26.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0005, "vega": 1.6207, "theta": -0.0709, "rho": 2.4942, "theo": 241.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.26, "last_trade_time": "2026-08-07T11:52:50", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "WDC280616P00330000", "bid": 83.0, "bid_size": 3.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.7674, "open_interest": 10.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0006, "vega": 1.6521, "theta": -0.0929, "rho": -2.4558, "theo": 87.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.8, "last_trade_time": "2026-07-16T14:55:18", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "WDC280616C00340000", "bid": 226.45, "bid_size": 3.0, "ask": 246.0, "ask_size": 22.0, "iv": 0.7711, "open_interest": 35.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0006, "vega": 1.6629, "theta": -0.0738, "rho": 2.5048, "theo": 237.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.0, "last_trade_time": "2026-08-10T09:34:31", "percent_change": 0.0, "prev_day_close": 247.025001525879}, {"option": "WDC280616P00340000", "bid": 88.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.7775, "open_interest": 57.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0006, "vega": 1.6963, "theta": -0.0952, "rho": -2.5602, "theo": 93.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.45, "last_trade_time": "2026-08-07T10:49:34", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "WDC280616C00350000", "bid": 222.0, "bid_size": 17.0, "ask": 242.0, "ask_size": 22.0, "iv": 0.7698, "open_interest": 13.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0006, "vega": 1.7037, "theta": -0.0766, "rho": 2.5136, "theo": 233.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.1, "last_trade_time": "2026-08-06T15:13:48", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "WDC280616P00350000", "bid": 93.0, "bid_size": 2.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.7748, "open_interest": 16.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0006, "vega": 1.7352, "theta": -0.0975, "rho": -2.6732, "theo": 98.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-08-14T10:04:45", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "WDC280616C00360000", "bid": 220.0, "bid_size": 7.0, "ask": 238.0, "ask_size": 20.0, "iv": 0.775, "open_interest": 20.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0006, "vega": 1.7429, "theta": -0.0793, "rho": 2.5215, "theo": 229.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.68, "last_trade_time": "2026-08-19T15:14:05", "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "WDC280616P00360000", "bid": 99.0, "bid_size": 2.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.7777, "open_interest": 78.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0006, "vega": 1.7753, "theta": -0.0996, "rho": -2.777, "theo": 103.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.6, "last_trade_time": "2026-08-17T10:40:42", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "WDC280616C00370000", "bid": 221.5, "bid_size": 6.0, "ask": 234.0, "ask_size": 38.0, "iv": 0.7892, "open_interest": 38.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0006, "vega": 1.7804, "theta": -0.0819, "rho": 2.5288, "theo": 225.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.37, "last_trade_time": "2026-07-30T09:39:11", "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "WDC280616P00370000", "bid": 103.15, "bid_size": 63.0, "ask": 113.55, "ask_size": 8.0, "iv": 0.7706, "open_interest": 76.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0006, "vega": 1.8127, "theta": -0.1017, "rho": -2.8807, "theo": 109.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.6, "last_trade_time": "2026-08-12T15:40:33", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "WDC280616C00380000", "bid": 216.45, "bid_size": 47.0, "ask": 232.0, "ask_size": 19.0, "iv": 0.7899, "open_interest": 32.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0006, "vega": 1.8166, "theta": -0.0844, "rho": 2.5354, "theo": 221.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-08-14T10:05:43", "percent_change": 0.0, "prev_day_close": 232.25}, {"option": "WDC280616P00380000", "bid": 107.85, "bid_size": 76.0, "ask": 119.55, "ask_size": 8.0, "iv": 0.7687, "open_interest": 176.0, "volume": 1.0, "delta": -0.2257, "gamma": 0.0007, "vega": 1.8493, "theta": -0.1038, "rho": -2.984, "theo": 115.311, "change": -1.96, "open": 114.54, "high": 114.54, "low": 114.54, "tick": "up", "last_trade_price": 114.54, "last_trade_time": "2026-08-21T10:44:34", "percent_change": -1.6824, "prev_day_close": 116.5}, {"option": "WDC280616C00390000", "bid": 213.5, "bid_size": 23.0, "ask": 228.0, "ask_size": 20.0, "iv": 0.7903, "open_interest": 14.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0006, "vega": 1.8515, "theta": -0.0868, "rho": 2.5405, "theo": 218.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.93, "last_trade_time": "2026-08-07T11:52:02", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "WDC280616P00390000", "bid": 113.05, "bid_size": 78.0, "ask": 122.5, "ask_size": 10.0, "iv": 0.7595, "open_interest": 115.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0007, "vega": 1.8837, "theta": -0.1057, "rho": -3.0979, "theo": 121.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.5, "last_trade_time": "2026-08-11T10:13:48", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "WDC280616C00400000", "bid": 204.0, "bid_size": 22.0, "ask": 224.0, "ask_size": 31.0, "iv": 0.7729, "open_interest": 83.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0006, "vega": 1.8852, "theta": -0.0892, "rho": 2.5439, "theo": 214.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-08-13T12:25:02", "percent_change": 0.0, "prev_day_close": 224.025001525879}, {"option": "WDC280616P00400000", "bid": 119.0, "bid_size": 3.0, "ask": 135.0, "ask_size": 3.0, "iv": 0.777, "open_interest": 21.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0007, "vega": 1.9181, "theta": -0.1075, "rho": -3.1956, "theo": 127.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.18, "last_trade_time": "2026-08-04T12:47:13", "percent_change": 0.0, "prev_day_close": 127.974998474121}, {"option": "WDC280616C00410000", "bid": 202.0, "bid_size": 9.0, "ask": 220.0, "ask_size": 28.0, "iv": 0.7753, "open_interest": 21.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0006, "vega": 1.9176, "theta": -0.0914, "rho": 2.5456, "theo": 211.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.17, "last_trade_time": "2026-08-07T11:51:46", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "WDC280616P00410000", "bid": 125.0, "bid_size": 3.0, "ask": 141.0, "ask_size": 8.0, "iv": 0.7769, "open_interest": 28.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0007, "vega": 1.9509, "theta": -0.1093, "rho": -3.2965, "theo": 133.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.48, "last_trade_time": "2026-07-29T15:34:28", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "WDC280616C00420000", "bid": 200.0, "bid_size": 2.0, "ask": 216.0, "ask_size": 2.0, "iv": 0.7771, "open_interest": 19.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0006, "vega": 1.9489, "theta": -0.0936, "rho": 2.5461, "theo": 207.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.1, "last_trade_time": "2026-06-16T10:16:44", "percent_change": 0.0, "prev_day_close": 217.025001525879}, {"option": "WDC280616P00420000", "bid": 131.0, "bid_size": 2.0, "ask": 147.0, "ask_size": 4.0, "iv": 0.7763, "open_interest": 35.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0007, "vega": 1.9811, "theta": -0.1109, "rho": -3.405, "theo": 139.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.55, "last_trade_time": "2026-08-18T12:08:57", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "WDC280616C00430000", "bid": 196.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.7734, "open_interest": 3.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0007, "vega": 1.9788, "theta": -0.0956, "rho": 2.546, "theo": 204.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.0, "last_trade_time": "2026-08-06T09:43:24", "percent_change": 0.0, "prev_day_close": 214.025001525879}, {"option": "WDC280616P00430000", "bid": 137.0, "bid_size": 3.0, "ask": 153.0, "ask_size": 8.0, "iv": 0.7754, "open_interest": 48.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0007, "vega": 2.0105, "theta": -0.1125, "rho": -3.5028, "theo": 145.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.72, "last_trade_time": "2026-08-14T11:32:54", "percent_change": 0.0, "prev_day_close": 146.925003051758}, {"option": "WDC280616C00440000", "bid": 193.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.7744, "open_interest": 6.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0007, "vega": 2.0075, "theta": -0.0976, "rho": 2.5456, "theo": 201.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.45, "last_trade_time": "2026-07-30T10:35:04", "percent_change": 0.0, "prev_day_close": 211.025001525879}, {"option": "WDC280616P00440000", "bid": 144.0, "bid_size": 3.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.7765, "open_interest": 155.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0007, "vega": 2.0383, "theta": -0.114, "rho": -3.5975, "theo": 151.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.8, "last_trade_time": "2026-08-19T10:13:23", "percent_change": 0.0, "prev_day_close": 150.825004577637}, {"option": "WDC280616C00450000", "bid": 192.0, "bid_size": 28.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.78, "open_interest": 27.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0007, "vega": 2.035, "theta": -0.0995, "rho": 2.545, "theo": 198.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.67, "last_trade_time": "2026-08-10T10:54:57", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "WDC280616P00450000", "bid": 150.0, "bid_size": 4.0, "ask": 161.2, "ask_size": 9.0, "iv": 0.7656, "open_interest": 76.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0008, "vega": 2.065, "theta": -0.1155, "rho": -3.6885, "theo": 157.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.73, "last_trade_time": "2026-08-17T12:07:48", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "WDC280616C00460000", "bid": 188.0, "bid_size": 37.0, "ask": 203.0, "ask_size": 5.0, "iv": 0.7778, "open_interest": 28.0, "volume": 1.0, "delta": 0.732, "gamma": 0.0007, "vega": 2.0614, "theta": -0.1014, "rho": 2.5439, "theo": 195.1405, "change": -6.46, "open": 198.04, "high": 198.04, "low": 198.04, "tick": "down", "last_trade_price": 198.04, "last_trade_time": "2026-08-21T10:44:34", "percent_change": -3.15892, "prev_day_close": 204.5}, {"option": "WDC280616P00460000", "bid": 157.0, "bid_size": 83.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.7775, "open_interest": 78.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0008, "vega": 2.0907, "theta": -0.1169, "rho": -3.7946, "theo": 164.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2026-08-19T13:44:53", "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "WDC280616C00470000", "bid": 187.0, "bid_size": 46.0, "ask": 200.0, "ask_size": 7.0, "iv": 0.7825, "open_interest": 196.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0007, "vega": 2.0867, "theta": -0.1031, "rho": 2.5418, "theo": 192.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-08-19T15:52:39", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "WDC280616P00470000", "bid": 163.0, "bid_size": 8.0, "ask": 177.5, "ask_size": 11.0, "iv": 0.774, "open_interest": 33.0, "volume": 25.0, "delta": -0.2956, "gamma": 0.0008, "vega": 2.115, "theta": -0.1182, "rho": -3.894, "theo": 170.6387, "change": -2.97, "open": 167.55, "high": 168.03, "low": 167.55, "tick": "up", "last_trade_price": 168.03, "last_trade_time": "2026-08-21T12:33:17", "percent_change": -1.73684, "prev_day_close": 171.0}, {"option": "WDC280616C00480000", "bid": 183.0, "bid_size": 31.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.7796, "open_interest": 6.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0007, "vega": 2.111, "theta": -0.1048, "rho": 2.5386, "theo": 189.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.85, "last_trade_time": "2026-05-01T09:42:26", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "WDC280616P00480000", "bid": 170.6, "bid_size": 62.0, "ask": 179.15, "ask_size": 9.0, "iv": 0.7649, "open_interest": 153.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0008, "vega": 2.138, "theta": -0.1195, "rho": -3.9876, "theo": 177.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.6, "last_trade_time": "2026-08-18T10:14:22", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "WDC280616C00490000", "bid": 178.0, "bid_size": 4.0, "ask": 194.0, "ask_size": 6.0, "iv": 0.7742, "open_interest": 17.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0007, "vega": 2.1342, "theta": -0.1064, "rho": 2.5341, "theo": 186.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.71, "last_trade_time": "2026-07-20T15:13:28", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "WDC280616P00490000", "bid": 176.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.7764, "open_interest": 274.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0008, "vega": 2.1595, "theta": -0.1207, "rho": -4.0671, "theo": 183.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.9, "last_trade_time": "2026-08-18T12:03:27", "percent_change": 0.0, "prev_day_close": 184.974998474121}, {"option": "WDC280616C00500000", "bid": 176.0, "bid_size": 24.0, "ask": 191.0, "ask_size": 11.0, "iv": 0.7756, "open_interest": 74.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0007, "vega": 2.1564, "theta": -0.108, "rho": 2.5287, "theo": 183.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.0, "last_trade_time": "2026-08-20T15:14:36", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "WDC280616P00500000", "bid": 183.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 3.0, "iv": 0.7753, "open_interest": 100.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0008, "vega": 2.1807, "theta": -0.1218, "rho": -4.1742, "theo": 190.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.0, "last_trade_time": "2026-08-19T13:57:44", "percent_change": 0.0, "prev_day_close": 189.550003051758}, {"option": "WDC280616C00510000", "bid": 176.5, "bid_size": 20.0, "ask": 187.65, "ask_size": 8.0, "iv": 0.7816, "open_interest": 6.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0007, "vega": 2.1776, "theta": -0.1095, "rho": 2.5227, "theo": 180.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.0, "last_trade_time": "2026-07-20T11:04:01", "percent_change": 0.0, "prev_day_close": 189.849998474121}, {"option": "WDC280616P00510000", "bid": 189.5, "bid_size": 15.0, "ask": 203.0, "ask_size": 36.0, "iv": 0.7706, "open_interest": 26.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0008, "vega": 2.2005, "theta": -0.1228, "rho": -4.2674, "theo": 197.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.9, "last_trade_time": "2026-07-15T10:21:03", "percent_change": 0.0, "prev_day_close": 198.400001525879}, {"option": "WDC280616C00520000", "bid": 171.0, "bid_size": 84.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.7774, "open_interest": 79.0, "volume": 1.0, "delta": 0.6917, "gamma": 0.0007, "vega": 2.1979, "theta": -0.1109, "rho": 2.5165, "theo": 177.8728, "change": -7.29, "open": 181.46, "high": 181.46, "low": 181.46, "tick": "up", "last_trade_price": 181.46, "last_trade_time": "2026-08-21T13:14:03", "percent_change": -3.86225, "prev_day_close": 188.75}, {"option": "WDC280616P00520000", "bid": 196.0, "bid_size": 4.0, "ask": 210.0, "ask_size": 47.0, "iv": 0.7701, "open_interest": 117.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0008, "vega": 2.2184, "theta": -0.1238, "rho": -4.3517, "theo": 203.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.8, "last_trade_time": "2026-07-24T13:20:02", "percent_change": 0.0, "prev_day_close": 203.824996948242}, {"option": "WDC280616C00540000", "bid": 167.0, "bid_size": 30.0, "ask": 178.2, "ask_size": 7.0, "iv": 0.7742, "open_interest": 30.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0008, "vega": 2.2356, "theta": -0.1136, "rho": 2.504, "theo": 172.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.05, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 181.900001525879}, {"option": "WDC280616P00540000", "bid": 208.0, "bid_size": 10.0, "ask": 224.5, "ask_size": 30.0, "iv": 0.7673, "open_interest": 51.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0008, "vega": 2.2525, "theta": -0.1256, "rho": -4.5124, "theo": 217.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.43, "last_trade_time": "2026-08-17T10:11:47", "percent_change": 0.0, "prev_day_close": 218.099998474121}, {"option": "WDC280616C00550000", "bid": 162.0, "bid_size": 4.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.7737, "open_interest": 26.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0008, "vega": 2.2532, "theta": -0.1148, "rho": 2.4976, "theo": 170.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.59, "last_trade_time": "2026-08-07T13:11:27", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "WDC280616P00550000", "bid": 216.0, "bid_size": 19.0, "ask": 230.95, "ask_size": 5.0, "iv": 0.7681, "open_interest": 211.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0009, "vega": 2.2674, "theta": -0.1265, "rho": -4.5984, "theo": 224.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.0, "last_trade_time": "2026-08-17T11:24:43", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "WDC280616C00560000", "bid": 160.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.7757, "open_interest": 14.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0008, "vega": 2.27, "theta": -0.116, "rho": 2.4908, "theo": 167.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.1, "last_trade_time": "2026-08-14T11:31:13", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "WDC280616P00560000", "bid": 222.0, "bid_size": 13.0, "ask": 240.15, "ask_size": 5.0, "iv": 0.7703, "open_interest": 44.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0009, "vega": 2.2824, "theta": -0.1272, "rho": -4.684, "theo": 231.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.8, "last_trade_time": "2026-07-14T10:37:45", "percent_change": 0.0, "prev_day_close": 231.550003051758}, {"option": "WDC280616C00570000", "bid": 159.0, "bid_size": 3.0, "ask": 173.0, "ask_size": 6.0, "iv": 0.7775, "open_interest": 14.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0008, "vega": 2.2859, "theta": -0.1171, "rho": 2.4832, "theo": 165.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.39, "last_trade_time": "2026-08-10T11:00:09", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "WDC280616P00570000", "bid": 230.0, "bid_size": 17.0, "ask": 250.0, "ask_size": 25.0, "iv": 0.778, "open_interest": 49.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0009, "vega": 2.2959, "theta": -0.128, "rho": -4.7572, "theo": 238.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.2, "last_trade_time": "2026-07-14T10:36:14", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "WDC280616C00580000", "bid": 155.0, "bid_size": 12.0, "ask": 171.0, "ask_size": 10.0, "iv": 0.7747, "open_interest": 28.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0008, "vega": 2.301, "theta": -0.1182, "rho": 2.4749, "theo": 162.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-08-06T12:09:59", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "WDC280616P00580000", "bid": 237.8, "bid_size": 5.0, "ask": 254.2, "ask_size": 5.0, "iv": 0.7727, "open_interest": 52.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0009, "vega": 2.307, "theta": -0.1287, "rho": -4.8319, "theo": 246.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.15, "last_trade_time": "2026-07-09T10:40:17", "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "WDC280616C00590000", "bid": 155.0, "bid_size": 30.0, "ask": 168.0, "ask_size": 31.0, "iv": 0.7783, "open_interest": 25.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0008, "vega": 2.315, "theta": -0.1192, "rho": 2.4655, "theo": 160.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.13, "last_trade_time": "2026-07-30T11:52:00", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "WDC280616P00590000", "bid": 246.0, "bid_size": 41.0, "ask": 260.0, "ask_size": 41.0, "iv": 0.7714, "open_interest": 25.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0009, "vega": 2.3172, "theta": -0.1294, "rho": -4.9088, "theo": 253.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.4, "last_trade_time": "2026-08-06T13:32:33", "percent_change": 0.0, "prev_day_close": 255.000007629395}, {"option": "WDC280616C00600000", "bid": 151.0, "bid_size": 63.0, "ask": 166.0, "ask_size": 20.0, "iv": 0.775, "open_interest": 52.0, "volume": 2.0, "delta": 0.6412, "gamma": 0.0008, "vega": 2.3284, "theta": -0.1202, "rho": 2.4557, "theo": 157.9132, "change": -9.0, "open": 166.2, "high": 166.2, "low": 159.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-08-21T15:53:55", "percent_change": -5.35714, "prev_day_close": 168.0}, {"option": "WDC280616P00600000", "bid": 252.0, "bid_size": 66.0, "ask": 267.15, "ask_size": 37.0, "iv": 0.7682, "open_interest": 64.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0009, "vega": 2.3285, "theta": -0.1299, "rho": -5.0081, "theo": 260.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.96, "last_trade_time": "2026-08-03T14:07:44", "percent_change": 0.0, "prev_day_close": 261.725006103516}, {"option": "WDC280616C00610000", "bid": 149.0, "bid_size": 43.0, "ask": 164.0, "ask_size": 8.0, "iv": 0.776, "open_interest": 9.0, "volume": 1.0, "delta": 0.6352, "gamma": 0.0008, "vega": 2.3411, "theta": -0.1211, "rho": 2.4456, "theo": 155.6412, "change": -4.755, "open": 160.27, "high": 160.27, "low": 160.27, "tick": "down", "last_trade_price": 160.27, "last_trade_time": "2026-08-21T13:14:03", "percent_change": -2.88138, "prev_day_close": 165.025001525879}, {"option": "WDC280616P00610000", "bid": 260.0, "bid_size": 73.0, "ask": 276.0, "ask_size": 37.0, "iv": 0.7727, "open_interest": 123.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0009, "vega": 2.3395, "theta": -0.1305, "rho": -5.0877, "theo": 267.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.9, "last_trade_time": "2026-08-06T13:32:33", "percent_change": 0.0, "prev_day_close": 268.75}, {"option": "WDC280616C00620000", "bid": 148.0, "bid_size": 71.0, "ask": 161.0, "ask_size": 39.0, "iv": 0.7766, "open_interest": 55.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0008, "vega": 2.353, "theta": -0.122, "rho": 2.4353, "theo": 153.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.29, "last_trade_time": "2026-08-07T13:34:19", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "WDC280616P00620000", "bid": 268.0, "bid_size": 59.0, "ask": 282.0, "ask_size": 31.0, "iv": 0.7708, "open_interest": 307.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0009, "vega": 2.347, "theta": -0.131, "rho": -5.1419, "theo": 275.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.63, "last_trade_time": "2026-08-03T14:07:44", "percent_change": 0.0, "prev_day_close": 276.449996948242}, {"option": "WDC280616C00630000", "bid": 145.15, "bid_size": 5.0, "ask": 159.0, "ask_size": 5.0, "iv": 0.7754, "open_interest": 16.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0008, "vega": 2.3644, "theta": -0.1228, "rho": 2.4251, "theo": 151.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.25, "last_trade_time": "2026-08-13T12:19:52", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "WDC280616P00630000", "bid": 274.0, "bid_size": 19.0, "ask": 290.2, "ask_size": 5.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0009, "vega": 2.3557, "theta": -0.1314, "rho": -5.2182, "theo": 282.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.975006103516}, {"option": "WDC280616C00640000", "bid": 142.0, "bid_size": 9.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.7733, "open_interest": 19.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0008, "vega": 2.375, "theta": -0.1236, "rho": 2.415, "theo": 149.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.7, "last_trade_time": "2026-08-05T11:37:21", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "WDC280616P00640000", "bid": 282.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0009, "vega": 2.3617, "theta": -0.1318, "rho": -5.2787, "theo": 290.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.475006103516}, {"option": "WDC280616C00650000", "bid": 140.0, "bid_size": 3.0, "ask": 155.0, "ask_size": 9.0, "iv": 0.7734, "open_interest": 46.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0008, "vega": 2.3852, "theta": -0.1243, "rho": 2.405, "theo": 146.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.55, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "WDC280616P00650000", "bid": 288.0, "bid_size": 20.0, "ask": 304.55, "ask_size": 4.0, "iv": 0.7652, "open_interest": 21.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0009, "vega": 2.369, "theta": -0.1322, "rho": -5.3397, "theo": 297.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.5, "last_trade_time": "2026-07-24T11:24:37", "percent_change": 0.0, "prev_day_close": 297.949996948242}, {"option": "WDC280616C00660000", "bid": 138.0, "bid_size": 5.0, "ask": 153.0, "ask_size": 7.0, "iv": 0.7734, "open_interest": 41.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0008, "vega": 2.3947, "theta": -0.125, "rho": 2.395, "theo": 144.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.1, "last_trade_time": "2026-08-05T11:43:09", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "WDC280616P00660000", "bid": 296.0, "bid_size": 19.0, "ask": 312.2, "ask_size": 5.0, "iv": 0.7661, "open_interest": 39.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.001, "vega": 2.3732, "theta": -0.1326, "rho": -5.4096, "theo": 305.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.08, "last_trade_time": "2026-08-04T13:42:31", "percent_change": 0.0, "prev_day_close": 306.75}, {"option": "WDC280616C00670000", "bid": 136.65, "bid_size": 42.0, "ask": 151.0, "ask_size": 26.0, "iv": 0.7746, "open_interest": 1.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0008, "vega": 2.4036, "theta": -0.1257, "rho": 2.3848, "theo": 142.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.8, "last_trade_time": "2026-08-05T10:25:34", "percent_change": 0.0, "prev_day_close": 152.525001525879}, {"option": "WDC280616P00670000", "bid": 304.5, "bid_size": 35.0, "ask": 320.0, "ask_size": 36.0, "iv": 0.7681, "open_interest": 1.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.001, "vega": 2.3784, "theta": -0.1329, "rho": -5.4818, "theo": 312.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.58, "last_trade_time": "2026-05-15T12:41:09", "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "WDC280616C00680000", "bid": 136.0, "bid_size": 63.0, "ask": 149.0, "ask_size": 31.0, "iv": 0.7771, "open_interest": 67.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0008, "vega": 2.4119, "theta": -0.1263, "rho": 2.3743, "theo": 140.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.45, "last_trade_time": "2026-08-14T13:09:40", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "WDC280616P00680000", "bid": 312.0, "bid_size": 17.0, "ask": 330.0, "ask_size": 39.0, "iv": 0.7724, "open_interest": 3.0, "volume": 13.0, "delta": -0.4447, "gamma": 0.001, "vega": 2.3798, "theta": -0.1332, "rho": -5.5333, "theo": 320.5826, "change": -1.6, "open": 319.65, "high": 319.65, "low": 319.65, "tick": "no_change", "last_trade_price": 319.65, "last_trade_time": "2026-08-21T10:26:34", "percent_change": -0.498054, "prev_day_close": 321.25}, {"option": "WDC280616C00690000", "bid": 132.6, "bid_size": 46.0, "ask": 147.0, "ask_size": 61.0, "iv": 0.7737, "open_interest": 13.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0008, "vega": 2.4196, "theta": -0.1269, "rho": 2.3634, "theo": 138.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.75, "last_trade_time": "2026-07-23T09:50:23", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "WDC280616P00690000", "bid": 320.0, "bid_size": 33.0, "ask": 334.0, "ask_size": 39.0, "iv": 0.765, "open_interest": 2.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.001, "vega": 2.383, "theta": -0.1335, "rho": -5.575, "theo": 328.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.21, "last_trade_time": "2026-07-30T10:20:50", "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "WDC280616C00700000", "bid": 132.0, "bid_size": 38.0, "ask": 145.0, "ask_size": 50.0, "iv": 0.776, "open_interest": 17.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0008, "vega": 2.4266, "theta": -0.1275, "rho": 2.352, "theo": 137.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2026-08-17T15:41:40", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "WDC280616P00700000", "bid": 327.95, "bid_size": 38.0, "ask": 342.0, "ask_size": 30.0, "iv": 0.7657, "open_interest": 5.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.001, "vega": 2.3851, "theta": -0.1337, "rho": -5.6382, "theo": 336.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.91, "last_trade_time": "2026-07-09T14:51:20", "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "WDC280616C00710000", "bid": 129.0, "bid_size": 60.0, "ask": 143.0, "ask_size": 58.0, "iv": 0.7732, "open_interest": 43.0, "volume": 3.0, "delta": 0.5783, "gamma": 0.0008, "vega": 2.433, "theta": -0.128, "rho": 2.3401, "theo": 135.2287, "change": -5.58, "open": 139.55, "high": 139.7, "low": 139.42, "tick": "down", "last_trade_price": 139.42, "last_trade_time": "2026-08-21T11:52:00", "percent_change": -3.84828, "prev_day_close": 145.0}, {"option": "WDC280616P00710000", "bid": 335.75, "bid_size": 37.0, "ask": 350.0, "ask_size": 31.0, "iv": 0.7658, "open_interest": 6.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.001, "vega": 2.3857, "theta": -0.1339, "rho": -5.6957, "theo": 343.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.21, "last_trade_time": "2026-07-30T10:20:50", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "WDC280616C00720000", "bid": 128.0, "bid_size": 59.0, "ask": 141.0, "ask_size": 53.0, "iv": 0.7743, "open_interest": 61.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0008, "vega": 2.4389, "theta": -0.1285, "rho": 2.3279, "theo": 133.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.71, "last_trade_time": "2026-08-19T12:46:44", "percent_change": 0.0, "prev_day_close": 142.775001525879}, {"option": "WDC280616P00720000", "bid": 342.7, "bid_size": 12.0, "ask": 358.0, "ask_size": 31.0, "iv": 0.7641, "open_interest": 26.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.001, "vega": 2.3874, "theta": -0.134, "rho": -5.7792, "theo": 351.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.8, "last_trade_time": "2026-06-17T10:11:11", "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "WDC280616C00740000", "bid": 123.0, "bid_size": 8.0, "ask": 138.0, "ask_size": 49.0, "iv": 0.7721, "open_interest": 18.0, "volume": 2.0, "delta": 0.5624, "gamma": 0.0008, "vega": 2.449, "theta": -0.1294, "rho": 2.3029, "theo": 129.842, "change": -7.7, "open": 131.83, "high": 131.83, "low": 131.4, "tick": "down", "last_trade_price": 131.4, "last_trade_time": "2026-08-21T10:43:19", "percent_change": -5.53558, "prev_day_close": 139.099998474121}, {"option": "WDC280616P00740000", "bid": 358.0, "bid_size": 7.0, "ask": 369.75, "ask_size": 5.0, "iv": 0.7541, "open_interest": 5.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.001, "vega": 2.3916, "theta": -0.1343, "rho": -5.8814, "theo": 367.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.81, "last_trade_time": "2026-06-17T10:23:36", "percent_change": 0.0, "prev_day_close": 367.074996948242}, {"option": "WDC280616C00760000", "bid": 120.0, "bid_size": 63.0, "ask": 134.0, "ask_size": 48.0, "iv": 0.7715, "open_interest": 33.0, "volume": 2.0, "delta": 0.5522, "gamma": 0.0008, "vega": 2.4573, "theta": -0.1301, "rho": 2.2781, "theo": 126.4219, "change": -6.87, "open": 128.12, "high": 128.13, "low": 128.12, "tick": "up", "last_trade_price": 128.13, "last_trade_time": "2026-08-21T10:42:07", "percent_change": -5.08889, "prev_day_close": 135.0}, {"option": "WDC280616P00760000", "bid": 374.2, "bid_size": 16.0, "ask": 388.1, "ask_size": 29.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.001, "vega": 2.3872, "theta": -0.1344, "rho": -5.9689, "theo": 383.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.975006103516}, {"option": "WDC280616C00780000", "bid": 118.0, "bid_size": 41.0, "ask": 131.0, "ask_size": 54.0, "iv": 0.7744, "open_interest": 12.0, "volume": 2.0, "delta": 0.5421, "gamma": 0.0008, "vega": 2.4641, "theta": -0.1308, "rho": 2.254, "theo": 123.1305, "change": -6.27, "open": 124.35, "high": 124.98, "low": 124.35, "tick": "up", "last_trade_price": 124.98, "last_trade_time": "2026-08-21T10:42:07", "percent_change": -4.77714, "prev_day_close": 131.25}, {"option": "WDC280616P00780000", "bid": 390.0, "bid_size": 20.0, "ask": 410.0, "ask_size": 29.0, "iv": 0.7703, "open_interest": 5.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.001, "vega": 2.3817, "theta": -0.1345, "rho": -6.0388, "theo": 399.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.61, "last_trade_time": "2026-08-06T13:32:55", "percent_change": 0.0, "prev_day_close": 400.350006103516}, {"option": "WDC280616C00790000", "bid": 116.5, "bid_size": 43.0, "ask": 128.8, "ask_size": 54.0, "iv": 0.7732, "open_interest": 10.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0008, "vega": 2.467, "theta": -0.131, "rho": 2.2421, "theo": 121.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.69, "last_trade_time": "2026-08-18T13:18:09", "percent_change": 0.0, "prev_day_close": 129.875}, {"option": "WDC280616P00790000", "bid": 398.0, "bid_size": 16.0, "ask": 413.4, "ask_size": 31.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.001, "vega": 2.3751, "theta": -0.1345, "rho": -6.089, "theo": 407.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.949996948242}, {"option": "WDC280616C00800000", "bid": 114.5, "bid_size": 42.0, "ask": 127.95, "ask_size": 58.0, "iv": 0.7736, "open_interest": 14.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0008, "vega": 2.4696, "theta": -0.1313, "rho": 2.2303, "theo": 119.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-08-20T10:13:51", "percent_change": 0.0, "prev_day_close": 129.775001525879}, {"option": "WDC280616P00800000", "bid": 406.0, "bid_size": 20.0, "ask": 426.0, "ask_size": 26.0, "iv": 0.7688, "open_interest": 5.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.001, "vega": 2.3728, "theta": -0.1345, "rho": -6.1417, "theo": 415.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.74, "last_trade_time": "2026-08-06T13:32:55", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "WDC280616C00810000", "bid": 111.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.7687, "open_interest": 20.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0008, "vega": 2.4717, "theta": -0.1315, "rho": 2.2185, "theo": 118.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.1, "last_trade_time": "2026-08-05T10:02:59", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "WDC280616P00810000", "bid": 414.0, "bid_size": 23.0, "ask": 434.0, "ask_size": 26.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.001, "vega": 2.3695, "theta": -0.1344, "rho": -6.1318, "theo": 424.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "WDC280616C00820000", "bid": 110.0, "bid_size": 2.0, "ask": 125.0, "ask_size": 3.0, "iv": 0.7707, "open_interest": 5.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0008, "vega": 2.4734, "theta": -0.1317, "rho": 2.2064, "theo": 116.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.5, "last_trade_time": "2026-08-04T15:50:48", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "WDC280616P00820000", "bid": 422.0, "bid_size": 22.0, "ask": 442.0, "ask_size": 26.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.001, "vega": 2.3612, "theta": -0.1343, "rho": -6.187, "theo": 432.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "WDC280616C00830000", "bid": 108.0, "bid_size": 4.0, "ask": 123.05, "ask_size": 1.0, "iv": 0.7685, "open_interest": 1.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0008, "vega": 2.4747, "theta": -0.1319, "rho": 2.1942, "theo": 115.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.35, "last_trade_time": "2026-07-22T13:37:19", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "WDC280616P00830000", "bid": 432.0, "bid_size": 5.0, "ask": 450.0, "ask_size": 15.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.001, "vega": 2.3531, "theta": -0.1341, "rho": -6.2114, "theo": 440.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.0}, {"option": "WDC280616C00840000", "bid": 107.0, "bid_size": 2.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.7702, "open_interest": 7.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0008, "vega": 2.4756, "theta": -0.1321, "rho": 2.1816, "theo": 113.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.45, "last_trade_time": "2026-08-04T15:50:39", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "WDC280616P00840000", "bid": 440.0, "bid_size": 12.0, "ask": 458.0, "ask_size": 5.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.001, "vega": 2.3479, "theta": -0.134, "rho": -6.233, "theo": 448.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.0}, {"option": "WDC280616C00850000", "bid": 105.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.7678, "open_interest": 5.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0008, "vega": 2.4761, "theta": -0.1322, "rho": 2.1689, "theo": 112.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.73, "last_trade_time": "2026-08-04T15:50:48", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "WDC280616P00850000", "bid": 448.0, "bid_size": 19.0, "ask": 468.0, "ask_size": 29.0, "iv": 0.7711, "open_interest": 1.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.001, "vega": 2.3386, "theta": -0.1339, "rho": -6.2685, "theo": 457.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.84, "last_trade_time": "2026-06-10T10:38:04", "percent_change": 0.0, "prev_day_close": 455.649993896484}, {"option": "WDC280616C00860000", "bid": 104.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0008, "vega": 2.4762, "theta": -0.1323, "rho": 2.1559, "theo": 111.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.3, "last_trade_time": "2026-07-16T13:00:16", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "WDC280616P00860000", "bid": 456.0, "bid_size": 9.0, "ask": 475.35, "ask_size": 5.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0011, "vega": 2.3312, "theta": -0.1338, "rho": -6.33, "theo": 465.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.574996948242}, {"option": "WDC280616C00870000", "bid": 102.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.7688, "open_interest": 16.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0008, "vega": 2.4759, "theta": -0.1324, "rho": 2.1428, "theo": 109.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.98, "last_trade_time": "2026-08-04T15:50:48", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "WDC280616P00870000", "bid": 464.0, "bid_size": 9.0, "ask": 481.2, "ask_size": 5.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0011, "vega": 2.328, "theta": -0.1336, "rho": -6.381, "theo": 474.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 473.75}, {"option": "WDC280616C00880000", "bid": 101.0, "bid_size": 2.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.7702, "open_interest": 8.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0008, "vega": 2.4752, "theta": -0.1325, "rho": 2.1297, "theo": 108.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.28, "last_trade_time": "2026-07-14T15:23:40", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "WDC280616P00880000", "bid": 472.0, "bid_size": 21.0, "ask": 492.0, "ask_size": 29.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0011, "vega": 2.3245, "theta": -0.1335, "rho": -6.4162, "theo": 482.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "WDC280616C00890000", "bid": 101.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.7734, "open_interest": 28.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0008, "vega": 2.4743, "theta": -0.1326, "rho": 2.1166, "theo": 107.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.2, "last_trade_time": "2026-08-13T11:55:07", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "WDC280616P00890000", "bid": 482.0, "bid_size": 10.0, "ask": 500.0, "ask_size": 5.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0011, "vega": 2.3168, "theta": -0.1333, "rho": -6.4204, "theo": 490.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "WDC280616C00900000", "bid": 101.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 38.0, "iv": 0.7786, "open_interest": 7.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0008, "vega": 2.4731, "theta": -0.1326, "rho": 2.1036, "theo": 105.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-08-13T14:37:57", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "WDC280616P00900000", "bid": 490.0, "bid_size": 16.0, "ask": 504.0, "ask_size": 37.0, "iv": 0.757, "open_interest": 300.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0011, "vega": 2.3034, "theta": -0.1331, "rho": -6.4616, "theo": 499.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 495.5, "last_trade_time": "2026-08-20T14:54:37", "percent_change": 0.0, "prev_day_close": 499.775009155273}, {"option": "WDC280616C00910000", "bid": 100.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 6.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0008, "vega": 2.4717, "theta": -0.1327, "rho": 2.0908, "theo": 104.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "WDC280616P00910000", "bid": 498.0, "bid_size": 10.0, "ask": 515.7, "ask_size": 2.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0011, "vega": 2.2975, "theta": -0.1328, "rho": -6.455, "theo": 507.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.575012207031}, {"option": "WDC280616C00920000", "bid": 99.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7686, "open_interest": 6.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0008, "vega": 2.4702, "theta": -0.1327, "rho": 2.0782, "theo": 103.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.85, "last_trade_time": "2026-07-07T10:32:51", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "WDC280616P00920000", "bid": 506.0, "bid_size": 9.0, "ask": 524.9, "ask_size": 5.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0011, "vega": 2.2833, "theta": -0.1325, "rho": -6.4186, "theo": 516.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 514.75}, {"option": "WDC280616C00930000", "bid": 98.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.7694, "open_interest": 3.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0008, "vega": 2.4687, "theta": -0.1327, "rho": 2.0662, "theo": 102.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.83, "last_trade_time": "2026-08-12T13:20:46", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "WDC280616P00930000", "bid": 516.0, "bid_size": 10.0, "ask": 532.5, "ask_size": 3.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0011, "vega": 2.2685, "theta": -0.1324, "rho": -6.448, "theo": 525.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.75}, {"option": "WDC280616C00940000", "bid": 96.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.7683, "open_interest": 2.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0008, "vega": 2.4665, "theta": -0.1327, "rho": 2.0537, "theo": 100.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.1, "last_trade_time": "2026-08-13T12:16:47", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "WDC280616P00940000", "bid": 524.0, "bid_size": 10.0, "ask": 542.15, "ask_size": 5.0, "iv": 0.7647, "open_interest": 19.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0011, "vega": 2.2596, "theta": -0.1323, "rho": -6.4368, "theo": 533.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.77, "last_trade_time": "2026-06-22T12:58:10", "percent_change": 0.0, "prev_day_close": 532.0}, {"option": "WDC280616C00950000", "bid": 95.0, "bid_size": 2.0, "ask": 105.0, "ask_size": 7.0, "iv": 0.769, "open_interest": 2.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0008, "vega": 2.4645, "theta": -0.1326, "rho": 2.0416, "theo": 99.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.84, "last_trade_time": "2026-07-02T12:59:17", "percent_change": 0.0, "prev_day_close": 109.275001525879}, {"option": "WDC280616P00950000", "bid": 532.0, "bid_size": 12.0, "ask": 550.85, "ask_size": 5.0, "iv": 0.7634, "open_interest": 19.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0011, "vega": 2.245, "theta": -0.1321, "rho": -6.4786, "theo": 542.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 572.7, "last_trade_time": "2026-08-06T13:32:33", "percent_change": 0.0, "prev_day_close": 541.325012207031}, {"option": "WDC280616C00960000", "bid": 94.0, "bid_size": 4.0, "ask": 103.0, "ask_size": 11.0, "iv": 0.7677, "open_interest": 2.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0008, "vega": 2.4622, "theta": -0.1326, "rho": 2.0297, "theo": 98.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.87, "last_trade_time": "2026-08-20T09:53:02", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "WDC280616P00960000", "bid": 542.0, "bid_size": 1.0, "ask": 559.55, "ask_size": 4.0, "iv": 0.7664, "open_interest": 5.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0011, "vega": 2.2371, "theta": -0.1319, "rho": -6.5183, "theo": 551.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.87, "last_trade_time": "2026-08-03T14:07:44", "percent_change": 0.0, "prev_day_close": 549.700012207031}, {"option": "WDC280616C00970000", "bid": 93.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7683, "open_interest": 5.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0008, "vega": 2.4598, "theta": -0.1326, "rho": 2.0178, "theo": 97.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.0, "last_trade_time": "2026-08-04T15:50:48", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "WDC280616P00970000", "bid": 550.0, "bid_size": 18.0, "ask": 570.0, "ask_size": 20.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0011, "vega": 2.2287, "theta": -0.1317, "rho": -6.4868, "theo": 559.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 557.174987792969}, {"option": "WDC280616C00980000", "bid": 92.0, "bid_size": 2.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.7688, "open_interest": 63.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0008, "vega": 2.4571, "theta": -0.1325, "rho": 2.0059, "theo": 96.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.9, "last_trade_time": "2026-08-13T12:14:09", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "WDC280616P00980000", "bid": 558.0, "bid_size": 10.0, "ask": 576.5, "ask_size": 5.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0011, "vega": 2.2108, "theta": -0.1314, "rho": -6.5229, "theo": 568.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "WDC280616C01000000", "bid": 89.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 7.0, "iv": 0.7676, "open_interest": 13.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0008, "vega": 2.451, "theta": -0.1323, "rho": 1.982, "theo": 94.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.8, "last_trade_time": "2026-08-11T10:52:17", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "WDC280616P01000000", "bid": 576.0, "bid_size": 20.0, "ask": 596.0, "ask_size": 20.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0011, "vega": 2.1852, "theta": -0.1306, "rho": -6.5169, "theo": 585.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 584.0}, {"option": "WDC280616C01020000", "bid": 87.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.7681, "open_interest": 9.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0008, "vega": 2.444, "theta": -0.1321, "rho": 1.9576, "theo": 91.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.8, "last_trade_time": "2026-07-21T13:31:28", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "WDC280616P01020000", "bid": 594.0, "bid_size": 10.0, "ask": 612.2, "ask_size": 3.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0011, "vega": 2.1526, "theta": -0.1297, "rho": -6.4747, "theo": 603.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.75}, {"option": "WDC280616C01040000", "bid": 85.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.7684, "open_interest": 19.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0008, "vega": 2.436, "theta": -0.1318, "rho": 1.933, "theo": 89.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.4, "last_trade_time": "2026-08-07T11:52:02", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "WDC280616P01040000", "bid": 610.0, "bid_size": 11.0, "ask": 630.0, "ask_size": 10.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0011, "vega": 2.1249, "theta": -0.1291, "rho": -6.5104, "theo": 621.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 618.75}, {"option": "WDC280616C01060000", "bid": 83.0, "bid_size": 2.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.7684, "open_interest": 2.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0008, "vega": 2.4272, "theta": -0.1316, "rho": 1.9083, "theo": 87.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.97, "last_trade_time": "2026-07-10T09:46:11", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "WDC280616P01060000", "bid": 628.0, "bid_size": 20.0, "ask": 648.0, "ask_size": 20.0, "iv": 0.7625, "open_interest": 3.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0011, "vega": 2.1079, "theta": -0.1287, "rho": -6.5547, "theo": 639.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.29, "last_trade_time": "2026-08-04T13:42:31", "percent_change": 0.0, "prev_day_close": 635.424987792969}, {"option": "WDC280616C01080000", "bid": 81.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 7.0, "iv": 0.7681, "open_interest": 8.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0008, "vega": 2.4179, "theta": -0.1312, "rho": 1.884, "theo": 86.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.59, "last_trade_time": "2026-08-18T13:19:13", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "WDC280616P01080000", "bid": 646.0, "bid_size": 11.0, "ask": 664.2, "ask_size": 3.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0011, "vega": 2.0784, "theta": -0.128, "rho": -6.5605, "theo": 657.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 653.0}, {"option": "WDC280616C01100000", "bid": 80.0, "bid_size": 41.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.7697, "open_interest": 4.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0008, "vega": 2.4082, "theta": -0.1309, "rho": 1.8603, "theo": 84.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.57, "last_trade_time": "2026-08-04T15:53:25", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "WDC280616P01100000", "bid": 664.0, "bid_size": 20.0, "ask": 684.0, "ask_size": 11.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0011, "vega": 2.0513, "theta": -0.1272, "rho": -6.4493, "theo": 675.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.299987792969}, {"option": "WDC280616C01120000", "bid": 78.0, "bid_size": 44.0, "ask": 87.0, "ask_size": 11.0, "iv": 0.7689, "open_interest": 11.0, "volume": 4.0, "delta": 0.4041, "gamma": 0.0008, "vega": 2.3983, "theta": -0.1305, "rho": 1.8374, "theo": 82.4064, "change": -4.25, "open": 84.38, "high": 86.25, "low": 84.37, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2026-08-21T11:22:22", "percent_change": -4.69613, "prev_day_close": 90.5}, {"option": "WDC280616P01120000", "bid": 682.0, "bid_size": 11.0, "ask": 702.0, "ask_size": 11.0, "iv": 0.763, "open_interest": 3.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0012, "vega": 1.9992, "theta": -0.1263, "rho": -6.3314, "theo": 693.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 686.61, "last_trade_time": "2026-07-30T10:20:50", "percent_change": 0.0, "prev_day_close": 690.200012207031}, {"option": "WDC280616C01140000", "bid": 76.0, "bid_size": 9.0, "ask": 85.0, "ask_size": 55.0, "iv": 0.768, "open_interest": 99.0, "volume": 7.0, "delta": 0.3977, "gamma": 0.0008, "vega": 2.3883, "theta": -0.1301, "rho": 1.8153, "theo": 80.7009, "change": -5.11, "open": 84.5, "high": 84.52, "low": 82.98, "tick": "up", "last_trade_price": 83.19, "last_trade_time": "2026-08-21T12:59:40", "percent_change": -5.78709, "prev_day_close": 88.2999992370606}, {"option": "WDC280616P01140000", "bid": 702.0, "bid_size": 20.0, "ask": 720.0, "ask_size": 14.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0012, "vega": 1.9596, "theta": -0.1255, "rho": -6.283, "theo": 711.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 708.0}, {"option": "WDC280616C01160000", "bid": 74.0, "bid_size": 11.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.7688, "open_interest": 119.0, "volume": 34.0, "delta": 0.3915, "gamma": 0.0008, "vega": 2.378, "theta": -0.1296, "rho": 1.7937, "theo": 79.0528, "change": -5.55, "open": 83.0, "high": 84.0, "low": 80.8, "tick": "down", "last_trade_price": 80.95, "last_trade_time": "2026-08-21T10:56:07", "percent_change": -6.41618, "prev_day_close": 86.5}, {"option": "WDC280616P01160000", "bid": 720.0, "bid_size": 26.0, "ask": 736.25, "ask_size": 19.0, "iv": 0.7618, "open_interest": 11.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0012, "vega": 1.9302, "theta": -0.1251, "rho": -6.3397, "theo": 729.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 753.89, "last_trade_time": "2026-08-06T13:32:55", "percent_change": 0.0, "prev_day_close": 726.024993896484}, {"option": "WDC281215C00125000", "bid": 352.0, "bid_size": 12.0, "ask": 370.0, "ask_size": 38.0, "iv": 0.7801, "open_interest": 73.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0001, "vega": 0.5847, "theta": 0.0, "rho": 1.888, "theo": 361.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.06, "last_trade_time": "2026-08-18T11:30:16", "percent_change": 0.0, "prev_day_close": 370.25}, {"option": "WDC281215P00125000", "bid": 10.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.778, "open_interest": 184.0, "volume": 34.0, "delta": -0.0392, "gamma": 0.0002, "vega": 0.5954, "theta": -0.0261, "rho": -0.668, "theo": 14.6942, "change": -0.32, "open": 15.78, "high": 15.78, "low": 14.75, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-08-21T11:48:41", "percent_change": -2.10526, "prev_day_close": 15.2000002861023}, {"option": "WDC281215C00130000", "bid": 350.0, "bid_size": 23.0, "ask": 366.0, "ask_size": 34.0, "iv": 0.7838, "open_interest": 73.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.0002, "vega": 0.6163, "theta": 0.0, "rho": 1.9394, "theo": 358.1628, "change": -4.31, "open": 363.69, "high": 363.69, "low": 363.69, "tick": "down", "last_trade_price": 363.69, "last_trade_time": "2026-08-21T15:34:56", "percent_change": -1.1712, "prev_day_close": 368.0}, {"option": "WDC281215P00130000", "bid": 11.0, "bid_size": 23.0, "ask": 17.15, "ask_size": 7.0, "iv": 0.758, "open_interest": 69.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0002, "vega": 0.6273, "theta": -0.0274, "rho": -0.7136, "theo": 15.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-18T10:55:18", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "WDC281215C00135000", "bid": 349.95, "bid_size": 5.0, "ask": 364.0, "ask_size": 20.0, "iv": 0.8164, "open_interest": 18.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0002, "vega": 0.6487, "theta": 0.0, "rho": 1.9879, "theo": 354.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.0, "last_trade_time": "2026-07-01T14:49:33", "percent_change": 0.0, "prev_day_close": 364.25}, {"option": "WDC281215P00135000", "bid": 15.0, "bid_size": 2.0, "ask": 19.85, "ask_size": 3.0, "iv": 0.7899, "open_interest": 25.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0002, "vega": 0.6624, "theta": -0.0288, "rho": -0.764, "theo": 17.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-08-17T14:58:18", "percent_change": 0.0, "prev_day_close": 18.5499997138977}, {"option": "WDC281215C00140000", "bid": 340.0, "bid_size": 20.0, "ask": 360.0, "ask_size": 28.0, "iv": 0.7581, "open_interest": 40.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0002, "vega": 0.6817, "theta": 0.0, "rho": 2.0336, "theo": 351.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.98, "last_trade_time": "2026-08-03T12:11:46", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "WDC281215P00140000", "bid": 14.0, "bid_size": 4.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.786, "open_interest": 5.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0002, "vega": 0.696, "theta": -0.0302, "rho": -0.8112, "theo": 18.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-17T10:43:30", "percent_change": 0.0, "prev_day_close": 19.0750007629395}, {"option": "WDC281215C00145000", "bid": 342.15, "bid_size": 14.0, "ask": 356.0, "ask_size": 20.0, "iv": 0.7896, "open_interest": 5.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0002, "vega": 0.7149, "theta": 0.0, "rho": 2.0768, "theo": 348.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.0, "last_trade_time": "2026-08-19T11:27:09", "percent_change": 0.0, "prev_day_close": 358.75}, {"option": "WDC281215P00145000", "bid": 16.2, "bid_size": 70.0, "ask": 20.95, "ask_size": 13.0, "iv": 0.7652, "open_interest": 1.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0002, "vega": 0.7294, "theta": -0.0316, "rho": -0.8641, "theo": 19.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-08-05T13:44:50", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "WDC281215C00150000", "bid": 338.95, "bid_size": 15.0, "ask": 354.0, "ask_size": 24.0, "iv": 0.7949, "open_interest": 10.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0002, "vega": 0.7481, "theta": 0.0, "rho": 2.1182, "theo": 345.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.5, "last_trade_time": "2026-08-06T15:09:11", "percent_change": 0.0, "prev_day_close": 355.125}, {"option": "WDC281215P00150000", "bid": 19.3, "bid_size": 71.0, "ask": 22.7, "ask_size": 24.0, "iv": 0.7781, "open_interest": 68.0, "volume": 7.0, "delta": -0.0535, "gamma": 0.0002, "vega": 0.7633, "theta": -0.033, "rho": -0.9178, "theo": 21.0685, "change": -0.95, "open": 21.59, "high": 21.7, "low": 21.53, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-21T11:41:18", "percent_change": -4.19426, "prev_day_close": 22.6499996185303}, {"option": "WDC281215C00155000", "bid": 337.5, "bid_size": 5.0, "ask": 350.0, "ask_size": 13.0, "iv": 0.7976, "open_interest": 2.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0002, "vega": 0.7811, "theta": 0.0, "rho": 2.1579, "theo": 342.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 332.6, "last_trade_time": "2026-08-10T10:52:36", "percent_change": 0.0, "prev_day_close": 352.25}, {"option": "WDC281215P00155000", "bid": 21.35, "bid_size": 56.0, "ask": 24.1, "ask_size": 17.0, "iv": 0.7803, "open_interest": 52.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0002, "vega": 0.797, "theta": -0.0344, "rho": -0.9686, "theo": 22.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-18T10:01:25", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "WDC281215C00160000", "bid": 334.1, "bid_size": 12.0, "ask": 348.0, "ask_size": 14.0, "iv": 0.7998, "open_interest": 5.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0002, "vega": 0.814, "theta": 0.0, "rho": 2.196, "theo": 339.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.5, "last_trade_time": "2026-08-19T11:29:21", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "WDC281215P00160000", "bid": 22.75, "bid_size": 66.0, "ask": 28.4, "ask_size": 62.0, "iv": 0.7953, "open_interest": 9.0, "volume": 2.0, "delta": -0.0596, "gamma": 0.0002, "vega": 0.8309, "theta": -0.0358, "rho": -1.0243, "theo": 24.0753, "change": 0.81, "open": 25.36, "high": 25.81, "low": 25.36, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-08-21T11:41:44", "percent_change": 3.24, "prev_day_close": 25.0}, {"option": "WDC281215C00165000", "bid": 326.0, "bid_size": 13.0, "ask": 344.0, "ask_size": 17.0, "iv": 0.7618, "open_interest": 4.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0002, "vega": 0.8469, "theta": 0.0, "rho": 2.2323, "theo": 336.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.95, "last_trade_time": "2026-08-10T15:52:20", "percent_change": 0.0, "prev_day_close": 346.25}, {"option": "WDC281215P00165000", "bid": 24.5, "bid_size": 55.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.8007, "open_interest": 5.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0002, "vega": 0.8642, "theta": -0.0372, "rho": -1.0816, "theo": 25.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-07T13:00:57", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "WDC281215C00170000", "bid": 322.0, "bid_size": 48.0, "ask": 342.0, "ask_size": 41.0, "iv": 0.7608, "open_interest": 43.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0002, "vega": 0.88, "theta": 0.0, "rho": 2.2666, "theo": 333.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.0, "last_trade_time": "2026-08-04T12:22:37", "percent_change": 0.0, "prev_day_close": 343.574996948242}, {"option": "WDC281215P00170000", "bid": 23.0, "bid_size": 20.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.784, "open_interest": 39.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0002, "vega": 0.9007, "theta": -0.0386, "rho": -1.1404, "theo": 27.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-08-19T11:34:01", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "WDC281215C00175000", "bid": 320.0, "bid_size": 18.0, "ask": 340.0, "ask_size": 21.0, "iv": 0.7705, "open_interest": 4.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0002, "vega": 0.913, "theta": 0.0, "rho": 2.299, "theo": 330.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.4, "last_trade_time": "2026-08-10T15:54:38", "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "WDC281215P00175000", "bid": 25.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.7813, "open_interest": 34.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0002, "vega": 0.9342, "theta": -0.04, "rho": -1.1972, "theo": 29.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-08-11T12:42:12", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "WDC281215C00180000", "bid": 318.0, "bid_size": 6.0, "ask": 336.0, "ask_size": 18.0, "iv": 0.7684, "open_interest": 16.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0002, "vega": 0.9458, "theta": 0.0, "rho": 2.3298, "theo": 327.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 500.0, "last_trade_time": "2026-06-24T13:46:02", "percent_change": 0.0, "prev_day_close": 338.25}, {"option": "WDC281215P00180000", "bid": 26.0, "bid_size": 11.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.7783, "open_interest": 63.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0003, "vega": 0.967, "theta": -0.0414, "rho": -1.2595, "theo": 30.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-08-13T12:59:02", "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "WDC281215C00185000", "bid": 316.0, "bid_size": 3.0, "ask": 334.0, "ask_size": 39.0, "iv": 0.7762, "open_interest": 1.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0003, "vega": 0.9782, "theta": -0.0018, "rho": 2.3595, "theo": 324.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.66, "last_trade_time": "2026-05-21T13:45:46", "percent_change": 0.0, "prev_day_close": 334.25}, {"option": "WDC281215P00185000", "bid": 28.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.7801, "open_interest": 24.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0003, "vega": 1.0006, "theta": -0.0428, "rho": -1.3211, "theo": 32.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-08-06T11:12:55", "percent_change": 0.0, "prev_day_close": 34.3499994277954}, {"option": "WDC281215C00190000", "bid": 313.95, "bid_size": 1.0, "ask": 332.0, "ask_size": 43.0, "iv": 0.783, "open_interest": 7.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0003, "vega": 1.0101, "theta": -0.0037, "rho": 2.3883, "theo": 322.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 320.5, "last_trade_time": "2026-08-10T10:10:09", "percent_change": 0.0, "prev_day_close": 333.050003051758}, {"option": "WDC281215P00190000", "bid": 30.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.762, "open_interest": 121.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0003, "vega": 1.0332, "theta": -0.0442, "rho": -1.3767, "theo": 34.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-08-14T14:20:21", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "WDC281215C00195000", "bid": 315.55, "bid_size": 5.0, "ask": 328.0, "ask_size": 23.0, "iv": 0.7968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0003, "vega": 1.0416, "theta": -0.0055, "rho": 2.4162, "theo": 319.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.34, "last_trade_time": "2026-04-28T10:58:26", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "WDC281215P00195000", "bid": 34.9, "bid_size": 67.0, "ask": 37.65, "ask_size": 6.0, "iv": 0.7755, "open_interest": 60.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0003, "vega": 1.0658, "theta": -0.0456, "rho": -1.4387, "theo": 36.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-08-20T10:19:47", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "WDC281215C00200000", "bid": 312.05, "bid_size": 5.0, "ask": 326.0, "ask_size": 47.0, "iv": 0.795, "open_interest": 56.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0003, "vega": 1.0727, "theta": -0.0073, "rho": 2.4429, "theo": 316.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.0, "last_trade_time": "2026-08-18T12:25:22", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "WDC281215P00200000", "bid": 36.75, "bid_size": 75.0, "ask": 40.4, "ask_size": 51.0, "iv": 0.7788, "open_interest": 1127.0, "volume": 8.0, "delta": -0.086, "gamma": 0.0003, "vega": 1.0972, "theta": -0.0469, "rho": -1.5026, "theo": 38.2595, "change": -1.7, "open": 38.49, "high": 38.49, "low": 38.25, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-21T11:58:01", "percent_change": -4.25, "prev_day_close": 40.0}, {"option": "WDC281215C00210000", "bid": 307.7, "bid_size": 5.0, "ask": 320.0, "ask_size": 9.0, "iv": 0.7937, "open_interest": 8.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0003, "vega": 1.1344, "theta": -0.0109, "rho": 2.4924, "theo": 311.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.44, "last_trade_time": "2026-07-16T13:59:52", "percent_change": 0.0, "prev_day_close": 322.75}, {"option": "WDC281215P00210000", "bid": 40.5, "bid_size": 61.0, "ask": 45.9, "ask_size": 61.0, "iv": 0.7842, "open_interest": 264.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0003, "vega": 1.1638, "theta": -0.0496, "rho": -1.6271, "theo": 42.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.53, "last_trade_time": "2026-08-20T12:49:28", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "WDC281215C00220000", "bid": 301.3, "bid_size": 14.0, "ask": 316.0, "ask_size": 20.0, "iv": 0.7912, "open_interest": 8.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0003, "vega": 1.1951, "theta": -0.0144, "rho": 2.5368, "theo": 306.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.17, "last_trade_time": "2026-08-11T14:27:03", "percent_change": 0.0, "prev_day_close": 316.25}, {"option": "WDC281215P00220000", "bid": 43.0, "bid_size": 41.0, "ask": 51.5, "ask_size": 47.0, "iv": 0.783, "open_interest": 62.0, "volume": 2.0, "delta": -0.0998, "gamma": 0.0003, "vega": 1.2247, "theta": -0.0521, "rho": -1.7579, "theo": 46.451, "change": 0.25, "open": 47.19, "high": 47.35, "low": 47.19, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-08-21T11:41:44", "percent_change": 0.530789, "prev_day_close": 47.0999984741211}, {"option": "WDC281215C00230000", "bid": 294.0, "bid_size": 70.0, "ask": 310.0, "ask_size": 49.0, "iv": 0.7762, "open_interest": 13.0, "volume": 1.0, "delta": 0.9021, "gamma": 0.0003, "vega": 1.254, "theta": -0.0177, "rho": 2.5777, "theo": 302.083, "change": -5.035, "open": 307.19, "high": 307.19, "low": 307.19, "tick": "down", "last_trade_price": 307.19, "last_trade_time": "2026-08-21T15:34:56", "percent_change": -1.61262, "prev_day_close": 312.225006103516}, {"option": "WDC281215P00230000", "bid": 48.85, "bid_size": 36.0, "ask": 55.4, "ask_size": 61.0, "iv": 0.7873, "open_interest": 86.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0004, "vega": 1.2854, "theta": -0.0546, "rho": -1.8817, "theo": 50.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-18T09:45:47", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "WDC281215C00240000", "bid": 293.55, "bid_size": 6.0, "ask": 305.8, "ask_size": 80.0, "iv": 0.7945, "open_interest": 21.0, "volume": 1.0, "delta": 0.8956, "gamma": 0.0003, "vega": 1.3109, "theta": -0.0211, "rho": 2.6164, "theo": 297.4077, "change": -8.25, "open": 299.75, "high": 299.75, "low": 299.75, "tick": "up", "last_trade_price": 299.75, "last_trade_time": "2026-08-21T15:57:29", "percent_change": -2.67857, "prev_day_close": 308.0}, {"option": "WDC281215P00240000", "bid": 53.05, "bid_size": 41.0, "ask": 57.1, "ask_size": 30.0, "iv": 0.7758, "open_interest": 102.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0004, "vega": 1.3444, "theta": -0.0571, "rho": -2.0109, "theo": 55.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-08-18T12:20:01", "percent_change": 0.0, "prev_day_close": 56.5249996185303}, {"option": "WDC281215C00250000", "bid": 288.45, "bid_size": 6.0, "ask": 302.0, "ask_size": 37.0, "iv": 0.7949, "open_interest": 8.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0004, "vega": 1.3661, "theta": -0.0243, "rho": 2.6525, "theo": 292.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.32, "last_trade_time": "2026-07-17T09:52:37", "percent_change": 0.0, "prev_day_close": 302.25}, {"option": "WDC281215P00250000", "bid": 57.45, "bid_size": 57.0, "ask": 63.3, "ask_size": 40.0, "iv": 0.7815, "open_interest": 199.0, "volume": 1.0, "delta": -0.1206, "gamma": 0.0004, "vega": 1.4001, "theta": -0.0595, "rho": -2.1402, "theo": 59.8346, "change": -0.625, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-21T12:08:49", "percent_change": -1.03093, "prev_day_close": 60.625}, {"option": "WDC281215C00260000", "bid": 280.0, "bid_size": 36.0, "ask": 295.1, "ask_size": 53.0, "iv": 0.7718, "open_interest": 24.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0004, "vega": 1.4201, "theta": -0.0274, "rho": 2.6849, "theo": 288.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.0, "last_trade_time": "2026-08-06T11:54:49", "percent_change": 0.0, "prev_day_close": 298.074996948242}, {"option": "WDC281215P00260000", "bid": 60.0, "bid_size": 4.0, "ask": 66.5, "ask_size": 39.0, "iv": 0.7685, "open_interest": 133.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0004, "vega": 1.4593, "theta": -0.0618, "rho": -2.2664, "theo": 64.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.33, "last_trade_time": "2026-08-19T09:33:47", "percent_change": 0.0, "prev_day_close": 65.4750022888184}, {"option": "WDC281215C00270000", "bid": 279.5, "bid_size": 10.0, "ask": 292.0, "ask_size": 58.0, "iv": 0.7893, "open_interest": 12.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0004, "vega": 1.4729, "theta": -0.0304, "rho": 2.7137, "theo": 284.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.23, "last_trade_time": "2026-08-11T09:44:13", "percent_change": 0.0, "prev_day_close": 294.25}, {"option": "WDC281215P00270000", "bid": 65.0, "bid_size": 72.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.7782, "open_interest": 75.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0004, "vega": 1.5113, "theta": -0.064, "rho": -2.406, "theo": 69.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.34, "last_trade_time": "2026-08-14T11:50:05", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "WDC281215C00280000", "bid": 275.5, "bid_size": 6.0, "ask": 288.0, "ask_size": 38.0, "iv": 0.7906, "open_interest": 18.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0004, "vega": 1.524, "theta": -0.0334, "rho": 2.7402, "theo": 279.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.38, "last_trade_time": "2026-07-16T09:32:20", "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "WDC281215P00280000", "bid": 71.6, "bid_size": 45.0, "ask": 78.25, "ask_size": 46.0, "iv": 0.7812, "open_interest": 157.0, "volume": 2.0, "delta": -0.1418, "gamma": 0.0004, "vega": 1.5639, "theta": -0.0661, "rho": -2.5325, "theo": 74.5213, "change": -0.59, "open": 74.38, "high": 74.38, "low": 74.36, "tick": "down", "last_trade_price": 74.36, "last_trade_time": "2026-08-21T12:56:04", "percent_change": -0.787192, "prev_day_close": 74.9500007629394}, {"option": "WDC281215C00290000", "bid": 271.5, "bid_size": 9.0, "ask": 284.0, "ask_size": 57.0, "iv": 0.791, "open_interest": 29.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0004, "vega": 1.5732, "theta": -0.0363, "rho": 2.7654, "theo": 275.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.0, "last_trade_time": "2026-07-21T14:23:05", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "WDC281215P00290000", "bid": 76.3, "bid_size": 61.0, "ask": 83.6, "ask_size": 79.0, "iv": 0.7808, "open_interest": 35.0, "volume": 1.0, "delta": -0.1489, "gamma": 0.0004, "vega": 1.6142, "theta": -0.0681, "rho": -2.6551, "theo": 79.6437, "change": -0.85, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-08-21T15:53:15", "percent_change": -1.06449, "prev_day_close": 79.8499984741211}, {"option": "WDC281215C00300000", "bid": 264.0, "bid_size": 114.0, "ask": 280.0, "ask_size": 105.0, "iv": 0.78, "open_interest": 71.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0004, "vega": 1.6208, "theta": -0.0391, "rho": 2.7894, "theo": 271.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.67, "last_trade_time": "2026-08-11T14:27:03", "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "WDC281215P00300000", "bid": 80.0, "bid_size": 21.0, "ask": 90.0, "ask_size": 21.0, "iv": 0.78, "open_interest": 136.0, "volume": 20.0, "delta": -0.1559, "gamma": 0.0005, "vega": 1.6635, "theta": -0.0701, "rho": -2.795, "theo": 84.8682, "change": -2.025, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-21T09:30:00", "percent_change": -2.35397, "prev_day_close": 86.0250015258789}, {"option": "WDC281215C00310000", "bid": 258.0, "bid_size": 39.0, "ask": 276.0, "ask_size": 57.0, "iv": 0.7736, "open_interest": 30.0, "volume": 2.0, "delta": 0.8501, "gamma": 0.0004, "vega": 1.6669, "theta": -0.0418, "rho": 2.8114, "theo": 267.96, "change": -3.93, "open": 274.12, "high": 274.12, "low": 273.92, "tick": "down", "last_trade_price": 273.92, "last_trade_time": "2026-08-21T13:31:46", "percent_change": -1.41443, "prev_day_close": 277.849990844727}, {"option": "WDC281215P00310000", "bid": 86.6, "bid_size": 40.0, "ask": 93.6, "ask_size": 34.0, "iv": 0.7789, "open_interest": 11.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0005, "vega": 1.7101, "theta": -0.072, "rho": -2.9158, "theo": 90.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.55, "last_trade_time": "2026-08-18T13:27:34", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "WDC281215C00320000", "bid": 257.0, "bid_size": 62.0, "ask": 272.0, "ask_size": 96.0, "iv": 0.7815, "open_interest": 15.0, "volume": 2.0, "delta": 0.8437, "gamma": 0.0004, "vega": 1.7118, "theta": -0.0444, "rho": 2.831, "theo": 264.1553, "change": -4.155, "open": 270.22, "high": 270.22, "low": 270.02, "tick": "down", "last_trade_price": 270.02, "last_trade_time": "2026-08-21T13:31:46", "percent_change": -1.51546, "prev_day_close": 274.175003051758}, {"option": "WDC281215P00320000", "bid": 91.2, "bid_size": 41.0, "ask": 99.4, "ask_size": 48.0, "iv": 0.7777, "open_interest": 17.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0005, "vega": 1.7587, "theta": -0.0738, "rho": -3.0437, "theo": 95.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-08-17T15:55:07", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "WDC281215C00330000", "bid": 252.0, "bid_size": 85.0, "ask": 270.0, "ask_size": 33.0, "iv": 0.7828, "open_interest": 37.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0005, "vega": 1.7555, "theta": -0.0469, "rho": 2.848, "theo": 260.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.67, "last_trade_time": "2026-08-19T15:17:13", "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "WDC281215P00330000", "bid": 96.6, "bid_size": 48.0, "ask": 103.0, "ask_size": 37.0, "iv": 0.7722, "open_interest": 39.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0005, "vega": 1.8014, "theta": -0.0756, "rho": -3.1761, "theo": 101.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.8, "last_trade_time": "2026-08-14T15:59:20", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "WDC281215C00340000", "bid": 248.8, "bid_size": 109.0, "ask": 266.0, "ask_size": 39.0, "iv": 0.783, "open_interest": 42.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0005, "vega": 1.7978, "theta": -0.0494, "rho": 2.8632, "theo": 256.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.0, "last_trade_time": "2026-07-28T15:46:28", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "WDC281215P00340000", "bid": 101.55, "bid_size": 47.0, "ask": 110.95, "ask_size": 47.0, "iv": 0.7769, "open_interest": 26.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0005, "vega": 1.8442, "theta": -0.0773, "rho": -3.3138, "theo": 106.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.1, "last_trade_time": "2026-08-20T12:34:10", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "WDC281215C00350000", "bid": 244.0, "bid_size": 45.0, "ask": 262.0, "ask_size": 31.0, "iv": 0.7784, "open_interest": 15.0, "volume": 2.0, "delta": 0.8247, "gamma": 0.0005, "vega": 1.8387, "theta": -0.0517, "rho": 2.8774, "theo": 253.2581, "change": -4.39, "open": 256.96, "high": 258.11, "low": 256.96, "tick": "up", "last_trade_price": 258.11, "last_trade_time": "2026-08-21T12:30:25", "percent_change": -1.67238, "prev_day_close": 262.5}, {"option": "WDC281215P00350000", "bid": 107.85, "bid_size": 42.0, "ask": 115.9, "ask_size": 45.0, "iv": 0.7766, "open_interest": 93.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0005, "vega": 1.8864, "theta": -0.0789, "rho": -3.4338, "theo": 112.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-08-20T15:19:13", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "WDC281215C00360000", "bid": 240.05, "bid_size": 107.0, "ask": 258.0, "ask_size": 92.0, "iv": 0.7758, "open_interest": 46.0, "volume": 2.0, "delta": 0.8185, "gamma": 0.0005, "vega": 1.8781, "theta": -0.054, "rho": 2.8909, "theo": 249.7866, "change": -4.185, "open": 253.64, "high": 255.19, "low": 253.64, "tick": "up", "last_trade_price": 255.19, "last_trade_time": "2026-08-21T12:30:48", "percent_change": -1.61349, "prev_day_close": 259.375}, {"option": "WDC281215P00360000", "bid": 112.8, "bid_size": 35.0, "ask": 120.45, "ask_size": 36.0, "iv": 0.7713, "open_interest": 23.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0005, "vega": 1.9258, "theta": -0.0804, "rho": -3.5513, "theo": 118.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-08-12T10:39:20", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "WDC281215C00370000", "bid": 241.1, "bid_size": 30.0, "ask": 253.1, "ask_size": 56.0, "iv": 0.7835, "open_interest": 6.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0005, "vega": 1.9161, "theta": -0.0563, "rho": 2.9038, "theo": 246.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.98, "last_trade_time": "2026-08-19T15:15:29", "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "WDC281215P00370000", "bid": 119.0, "bid_size": 45.0, "ask": 127.2, "ask_size": 39.0, "iv": 0.7744, "open_interest": 17.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0006, "vega": 1.9649, "theta": -0.0819, "rho": -3.6889, "theo": 124.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.3, "last_trade_time": "2026-08-17T10:04:49", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "WDC281215C00380000", "bid": 234.0, "bid_size": 68.0, "ask": 252.0, "ask_size": 34.0, "iv": 0.7795, "open_interest": 15.0, "volume": 6.0, "delta": 0.8061, "gamma": 0.0005, "vega": 1.9529, "theta": -0.0584, "rho": 2.9156, "theo": 243.0633, "change": -5.26, "open": 248.4, "high": 248.4, "low": 246.84, "tick": "no_change", "last_trade_price": 246.84, "last_trade_time": "2026-08-21T12:56:21", "percent_change": -2.08647, "prev_day_close": 252.099998474121}, {"option": "WDC281215P00380000", "bid": 122.3, "bid_size": 49.0, "ask": 133.0, "ask_size": 42.0, "iv": 0.7675, "open_interest": 79.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0006, "vega": 2.0017, "theta": -0.0833, "rho": -3.7984, "theo": 130.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.83, "last_trade_time": "2026-08-18T11:06:22", "percent_change": 0.0, "prev_day_close": 130.675003051758}, {"option": "WDC281215C00390000", "bid": 230.0, "bid_size": 20.0, "ask": 248.0, "ask_size": 50.0, "iv": 0.7757, "open_interest": 13.0, "volume": 2.0, "delta": 0.8, "gamma": 0.0005, "vega": 1.9886, "theta": -0.0605, "rho": 2.9257, "theo": 239.8064, "change": -4.05, "open": 244.27, "high": 244.95, "low": 244.27, "tick": "up", "last_trade_price": 244.95, "last_trade_time": "2026-08-21T12:31:39", "percent_change": -1.62651, "prev_day_close": 249.0}, {"option": "WDC281215P00390000", "bid": 130.6, "bid_size": 43.0, "ask": 141.25, "ask_size": 40.0, "iv": 0.7786, "open_interest": 72.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0006, "vega": 2.0381, "theta": -0.0847, "rho": -3.9241, "theo": 136.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-08-19T09:39:12", "percent_change": 0.0, "prev_day_close": 137.824996948242}, {"option": "WDC281215C00400000", "bid": 226.0, "bid_size": 31.0, "ask": 246.0, "ask_size": 29.0, "iv": 0.7766, "open_interest": 165.0, "volume": 4.0, "delta": 0.7939, "gamma": 0.0005, "vega": 2.0232, "theta": -0.0626, "rho": 2.9341, "theo": 236.6169, "change": -8.7, "open": 241.0, "high": 241.0, "low": 238.0, "tick": "down", "last_trade_price": 238.0, "last_trade_time": "2026-08-21T14:29:13", "percent_change": -3.52655, "prev_day_close": 246.699996948242}, {"option": "WDC281215P00400000", "bid": 136.4, "bid_size": 53.0, "ask": 148.05, "ask_size": 58.0, "iv": 0.7794, "open_interest": 194.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0006, "vega": 2.0736, "theta": -0.086, "rho": -4.0412, "theo": 142.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.6, "last_trade_time": "2026-08-19T11:28:54", "percent_change": 0.0, "prev_day_close": 142.025001525879}, {"option": "WDC281215C00410000", "bid": 229.85, "bid_size": 6.0, "ask": 242.0, "ask_size": 56.0, "iv": 0.7914, "open_interest": 10.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0005, "vega": 2.0568, "theta": -0.0645, "rho": 2.9408, "theo": 233.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.15, "last_trade_time": "2026-07-13T09:54:35", "percent_change": 0.0, "prev_day_close": 244.125}, {"option": "WDC281215P00410000", "bid": 142.55, "bid_size": 48.0, "ask": 154.2, "ask_size": 43.0, "iv": 0.7792, "open_interest": 56.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0006, "vega": 2.1061, "theta": -0.0872, "rho": -4.1756, "theo": 148.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-08-18T15:52:17", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "WDC281215C00420000", "bid": 225.0, "bid_size": 4.0, "ask": 240.0, "ask_size": 33.0, "iv": 0.7894, "open_interest": 21.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0006, "vega": 2.0892, "theta": -0.0664, "rho": 2.9465, "theo": 230.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-08-06T15:49:36", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "WDC281215P00420000", "bid": 147.0, "bid_size": 30.0, "ask": 162.2, "ask_size": 11.0, "iv": 0.7789, "open_interest": 34.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0006, "vega": 2.1388, "theta": -0.0884, "rho": -4.2929, "theo": 154.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.3, "last_trade_time": "2026-08-18T15:52:17", "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "WDC281215C00430000", "bid": 219.9, "bid_size": 4.0, "ask": 236.0, "ask_size": 36.0, "iv": 0.7818, "open_interest": 86.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0006, "vega": 2.1205, "theta": -0.0683, "rho": 2.9515, "theo": 227.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.52, "last_trade_time": "2026-08-07T11:54:08", "percent_change": 0.0, "prev_day_close": 238.175003051758}, {"option": "WDC281215P00430000", "bid": 154.0, "bid_size": 8.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.7814, "open_interest": 102.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0006, "vega": 2.1697, "theta": -0.0895, "rho": -4.4033, "theo": 161.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.79, "last_trade_time": "2026-08-18T12:20:40", "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "WDC281215C00440000", "bid": 220.0, "bid_size": 22.0, "ask": 234.0, "ask_size": 34.0, "iv": 0.7909, "open_interest": 28.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0006, "vega": 2.1507, "theta": -0.07, "rho": 2.9562, "theo": 224.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.5, "last_trade_time": "2026-08-12T14:45:12", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "WDC281215P00440000", "bid": 161.8, "bid_size": 43.0, "ask": 173.35, "ask_size": 43.0, "iv": 0.7797, "open_interest": 70.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0006, "vega": 2.1994, "theta": -0.0906, "rho": -4.5067, "theo": 167.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.9, "last_trade_time": "2026-08-19T10:29:27", "percent_change": 0.0, "prev_day_close": 168.550003051758}, {"option": "WDC281215C00450000", "bid": 212.0, "bid_size": 34.0, "ask": 230.0, "ask_size": 102.0, "iv": 0.7762, "open_interest": 69.0, "volume": 2.0, "delta": 0.7642, "gamma": 0.0006, "vega": 2.1799, "theta": -0.0718, "rho": 2.9606, "theo": 221.6205, "change": -5.59, "open": 226.0, "high": 226.0, "low": 225.81, "tick": "down", "last_trade_price": 225.81, "last_trade_time": "2026-08-21T11:09:15", "percent_change": -2.41573, "prev_day_close": 231.400001525879}, {"option": "WDC281215P00450000", "bid": 166.0, "bid_size": 25.0, "ask": 181.0, "ask_size": 95.0, "iv": 0.7771, "open_interest": 518.0, "volume": 26.0, "delta": -0.2588, "gamma": 0.0006, "vega": 2.2281, "theta": -0.0916, "rho": -4.6353, "theo": 173.9383, "change": -1.085, "open": 173.5, "high": 173.76, "low": 172.9, "tick": "up", "last_trade_price": 173.69, "last_trade_time": "2026-08-21T10:42:52", "percent_change": -0.620799, "prev_day_close": 174.775001525879}, {"option": "WDC281215C00460000", "bid": 210.0, "bid_size": 88.0, "ask": 228.0, "ask_size": 31.0, "iv": 0.7798, "open_interest": 26.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0006, "vega": 2.208, "theta": -0.0734, "rho": 2.9646, "theo": 218.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.15, "last_trade_time": "2026-08-13T10:41:28", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "WDC281215P00460000", "bid": 173.5, "bid_size": 68.0, "ask": 180.1, "ask_size": 1.0, "iv": 0.7627, "open_interest": 116.0, "volume": 16.0, "delta": -0.2654, "gamma": 0.0007, "vega": 2.2556, "theta": -0.0926, "rho": -4.7535, "theo": 180.4685, "change": -2.0, "open": 180.0, "high": 180.3, "low": 179.3, "tick": "down", "last_trade_price": 179.3, "last_trade_time": "2026-08-21T10:47:30", "percent_change": -1.10314, "prev_day_close": 181.299995422363}, {"option": "WDC281215C00470000", "bid": 211.3, "bid_size": 24.0, "ask": 226.0, "ask_size": 24.0, "iv": 0.7905, "open_interest": 61.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0006, "vega": 2.2352, "theta": -0.075, "rho": 2.9678, "theo": 216.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.6, "last_trade_time": "2026-08-19T13:16:27", "percent_change": 0.0, "prev_day_close": 226.275001525879}, {"option": "WDC281215P00470000", "bid": 181.6, "bid_size": 45.0, "ask": 191.85, "ask_size": 34.0, "iv": 0.7773, "open_interest": 22.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0007, "vega": 2.2816, "theta": -0.0935, "rho": -4.849, "theo": 187.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.0, "last_trade_time": "2026-08-19T10:12:56", "percent_change": 0.0, "prev_day_close": 188.649993896484}, {"option": "WDC281215C00480000", "bid": 206.75, "bid_size": 3.0, "ask": 222.0, "ask_size": 34.0, "iv": 0.7833, "open_interest": 44.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0006, "vega": 2.2614, "theta": -0.0766, "rho": 2.97, "theo": 213.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.9, "last_trade_time": "2026-08-19T10:34:56", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "WDC281215P00480000", "bid": 186.1, "bid_size": 16.0, "ask": 201.0, "ask_size": 20.0, "iv": 0.7778, "open_interest": 111.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0007, "vega": 2.3069, "theta": -0.0944, "rho": -4.964, "theo": 193.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.4, "last_trade_time": "2026-08-18T12:09:44", "percent_change": 0.0, "prev_day_close": 194.724998474121}, {"option": "WDC281215C00490000", "bid": 204.1, "bid_size": 53.0, "ask": 218.75, "ask_size": 72.0, "iv": 0.7818, "open_interest": 21.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0006, "vega": 2.2868, "theta": -0.0781, "rho": 2.971, "theo": 210.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.66, "last_trade_time": "2026-08-19T10:38:06", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "WDC281215P00490000", "bid": 194.3, "bid_size": 41.0, "ask": 205.95, "ask_size": 47.0, "iv": 0.777, "open_interest": 132.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0007, "vega": 2.3305, "theta": -0.0952, "rho": -5.0579, "theo": 200.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-08-19T10:11:23", "percent_change": 0.0, "prev_day_close": 201.75}, {"option": "WDC281215C00500000", "bid": 201.0, "bid_size": 106.0, "ask": 215.0, "ask_size": 92.0, "iv": 0.778, "open_interest": 107.0, "volume": 3.0, "delta": 0.7357, "gamma": 0.0006, "vega": 2.3113, "theta": -0.0795, "rho": 2.9709, "theo": 208.0262, "change": -7.02, "open": 211.88, "high": 211.88, "low": 211.88, "tick": "down", "last_trade_price": 211.88, "last_trade_time": "2026-08-21T11:19:40", "percent_change": -3.20694, "prev_day_close": 218.900001525879}, {"option": "WDC281215P00500000", "bid": 200.6, "bid_size": 45.0, "ask": 212.7, "ask_size": 45.0, "iv": 0.7757, "open_interest": 190.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0007, "vega": 2.3535, "theta": -0.096, "rho": -5.1721, "theo": 207.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.09, "last_trade_time": "2026-08-19T13:57:43", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "WDC281215C00510000", "bid": 202.1, "bid_size": 15.0, "ask": 213.0, "ask_size": 9.0, "iv": 0.7869, "open_interest": 12.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0006, "vega": 2.3349, "theta": -0.0809, "rho": 2.9698, "theo": 205.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.35, "last_trade_time": "2026-07-31T10:31:41", "percent_change": 0.0, "prev_day_close": 215.375}, {"option": "WDC281215P00510000", "bid": 207.8, "bid_size": 37.0, "ask": 218.75, "ask_size": 37.0, "iv": 0.7747, "open_interest": 16.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0007, "vega": 2.377, "theta": -0.0967, "rho": -5.3157, "theo": 214.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.33, "last_trade_time": "2026-08-18T12:11:20", "percent_change": 0.0, "prev_day_close": 215.75}, {"option": "WDC281215C00520000", "bid": 197.5, "bid_size": 84.0, "ask": 210.0, "ask_size": 108.0, "iv": 0.7812, "open_interest": 142.0, "volume": 1.0, "delta": 0.7246, "gamma": 0.0006, "vega": 2.3576, "theta": -0.0823, "rho": 2.968, "theo": 202.9425, "change": -7.84, "open": 204.16, "high": 204.16, "low": 204.16, "tick": "down", "last_trade_price": 204.16, "last_trade_time": "2026-08-21T10:15:01", "percent_change": -3.69811, "prev_day_close": 212.0}, {"option": "WDC281215P00520000", "bid": 214.05, "bid_size": 41.0, "ask": 227.95, "ask_size": 38.0, "iv": 0.778, "open_interest": 196.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0007, "vega": 2.3976, "theta": -0.0974, "rho": -5.405, "theo": 220.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.15, "last_trade_time": "2026-08-18T12:31:02", "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "WDC281215C00540000", "bid": 191.05, "bid_size": 102.0, "ask": 201.2, "ask_size": 6.0, "iv": 0.7694, "open_interest": 107.0, "volume": 3.0, "delta": 0.7137, "gamma": 0.0006, "vega": 2.4006, "theta": -0.0849, "rho": 2.9638, "theo": 198.0475, "change": -9.5, "open": 205.0, "high": 205.0, "low": 198.05, "tick": "down", "last_trade_price": 198.05, "last_trade_time": "2026-08-21T15:57:30", "percent_change": -4.57721, "prev_day_close": 207.550003051758}, {"option": "WDC281215P00540000", "bid": 228.0, "bid_size": 47.0, "ask": 242.0, "ask_size": 56.0, "iv": 0.7778, "open_interest": 28.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0007, "vega": 2.4354, "theta": -0.0986, "rho": -5.5828, "theo": 234.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.95, "last_trade_time": "2026-08-18T12:40:51", "percent_change": 0.0, "prev_day_close": 236.774993896484}, {"option": "WDC281215C00550000", "bid": 189.05, "bid_size": 103.0, "ask": 200.0, "ask_size": 7.0, "iv": 0.7724, "open_interest": 117.0, "volume": 2.0, "delta": 0.7083, "gamma": 0.0006, "vega": 2.421, "theta": -0.0861, "rho": 2.9615, "theo": 195.6672, "change": -6.01, "open": 206.0, "high": 206.0, "low": 199.49, "tick": "down", "last_trade_price": 199.49, "last_trade_time": "2026-08-21T15:48:22", "percent_change": -2.92457, "prev_day_close": 205.5}, {"option": "WDC281215P00550000", "bid": 233.45, "bid_size": 44.0, "ask": 247.5, "ask_size": 42.0, "iv": 0.7712, "open_interest": 110.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0008, "vega": 2.4541, "theta": -0.0992, "rho": -5.6811, "theo": 241.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.26, "last_trade_time": "2026-08-18T13:31:04", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "WDC281215C00560000", "bid": 189.6, "bid_size": 26.0, "ask": 201.0, "ask_size": 13.0, "iv": 0.785, "open_interest": 17.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0006, "vega": 2.4406, "theta": -0.0873, "rho": 2.9592, "theo": 193.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.15, "last_trade_time": "2026-08-17T12:37:05", "percent_change": 0.0, "prev_day_close": 204.175003051758}, {"option": "WDC281215P00560000", "bid": 240.0, "bid_size": 18.0, "ask": 255.1, "ask_size": 49.0, "iv": 0.7709, "open_interest": 97.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0008, "vega": 2.4724, "theta": -0.0998, "rho": -5.8027, "theo": 249.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.0, "last_trade_time": "2026-08-18T15:42:52", "percent_change": 0.0, "prev_day_close": 250.050003051758}, {"option": "WDC281215C00570000", "bid": 185.5, "bid_size": 48.0, "ask": 199.0, "ask_size": 6.0, "iv": 0.7816, "open_interest": 11.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0006, "vega": 2.4595, "theta": -0.0884, "rho": 2.9565, "theo": 191.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.8, "last_trade_time": "2026-08-13T15:58:30", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "WDC281215P00570000", "bid": 247.9, "bid_size": 43.0, "ask": 261.8, "ask_size": 49.0, "iv": 0.7713, "open_interest": 9.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0008, "vega": 2.4881, "theta": -0.1003, "rho": -5.878, "theo": 256.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.31, "last_trade_time": "2026-07-14T12:00:05", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "WDC281215C00580000", "bid": 183.25, "bid_size": 48.0, "ask": 196.0, "ask_size": 54.0, "iv": 0.7799, "open_interest": 16.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0006, "vega": 2.4777, "theta": -0.0895, "rho": 2.9535, "theo": 188.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.25, "last_trade_time": "2026-08-17T12:46:58", "percent_change": 0.0, "prev_day_close": 199.525001525879}, {"option": "WDC281215P00580000", "bid": 254.05, "bid_size": 43.0, "ask": 272.0, "ask_size": 61.0, "iv": 0.775, "open_interest": 181.0, "volume": 2.0, "delta": -0.3423, "gamma": 0.0008, "vega": 2.5036, "theta": -0.1007, "rho": -5.9696, "theo": 263.3883, "change": -4.37, "open": 260.55, "high": 260.63, "low": 260.55, "tick": "up", "last_trade_price": 260.63, "last_trade_time": "2026-08-21T15:48:58", "percent_change": -1.64906, "prev_day_close": 265.0}, {"option": "WDC281215C00590000", "bid": 181.0, "bid_size": 91.0, "ask": 194.0, "ask_size": 77.0, "iv": 0.78, "open_interest": 54.0, "volume": 2.0, "delta": 0.6873, "gamma": 0.0007, "vega": 2.4952, "theta": -0.0906, "rho": 2.9498, "theo": 186.5637, "change": -0.175, "open": 191.08, "high": 196.8, "low": 191.08, "tick": "up", "last_trade_price": 196.8, "last_trade_time": "2026-08-21T13:14:42", "percent_change": -0.088843, "prev_day_close": 196.974998474121}, {"option": "WDC281215P00590000", "bid": 263.2, "bid_size": 49.0, "ask": 274.1, "ask_size": 26.0, "iv": 0.7684, "open_interest": 10.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0008, "vega": 2.5175, "theta": -0.1011, "rho": -6.0649, "theo": 270.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.91, "last_trade_time": "2026-08-14T13:12:46", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "WDC281215C00600000", "bid": 179.1, "bid_size": 101.0, "ask": 192.0, "ask_size": 9.0, "iv": 0.7807, "open_interest": 271.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0007, "vega": 2.5119, "theta": -0.0916, "rho": 2.9454, "theo": 184.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2026-08-19T12:40:02", "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "WDC281215P00600000", "bid": 270.0, "bid_size": 44.0, "ask": 282.65, "ask_size": 29.0, "iv": 0.7697, "open_interest": 51.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0008, "vega": 2.5298, "theta": -0.1015, "rho": -6.1415, "theo": 277.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.1, "last_trade_time": "2026-08-07T11:16:55", "percent_change": 0.0, "prev_day_close": 278.75}, {"option": "WDC281215C00610000", "bid": 175.0, "bid_size": 34.0, "ask": 190.0, "ask_size": 6.0, "iv": 0.7768, "open_interest": 17.0, "volume": 2.0, "delta": 0.6771, "gamma": 0.0007, "vega": 2.528, "theta": -0.0926, "rho": 2.9402, "theo": 182.2499, "change": 1.55, "open": 193.33, "high": 193.55, "low": 193.33, "tick": "up", "last_trade_price": 193.55, "last_trade_time": "2026-08-21T09:37:02", "percent_change": 0.807292, "prev_day_close": 192.0}, {"option": "WDC281215P00610000", "bid": 276.0, "bid_size": 16.0, "ask": 289.8, "ask_size": 38.0, "iv": 0.7664, "open_interest": 1.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0008, "vega": 2.542, "theta": -0.1019, "rho": -6.2246, "theo": 285.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.85, "last_trade_time": "2026-08-05T14:01:24", "percent_change": 0.0, "prev_day_close": 286.0}, {"option": "WDC281215C00620000", "bid": 174.5, "bid_size": 78.0, "ask": 186.85, "ask_size": 55.0, "iv": 0.7777, "open_interest": 158.0, "volume": 9.0, "delta": 0.6721, "gamma": 0.0007, "vega": 2.5434, "theta": -0.0936, "rho": 2.9343, "theo": 180.1502, "change": -6.2, "open": 193.29, "high": 193.29, "low": 183.8, "tick": "down", "last_trade_price": 183.8, "last_trade_time": "2026-08-21T10:26:39", "percent_change": -3.26316, "prev_day_close": 190.0}, {"option": "WDC281215P00620000", "bid": 285.25, "bid_size": 47.0, "ask": 298.75, "ask_size": 47.0, "iv": 0.7729, "open_interest": 12.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0008, "vega": 2.5552, "theta": -0.1022, "rho": -6.3333, "theo": 292.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.05, "last_trade_time": "2026-08-10T14:12:45", "percent_change": 0.0, "prev_day_close": 293.074996948242}, {"option": "WDC281215C00630000", "bid": 171.0, "bid_size": 48.0, "ask": 186.0, "ask_size": 8.0, "iv": 0.777, "open_interest": 13.0, "volume": 8.0, "delta": 0.6671, "gamma": 0.0007, "vega": 2.5582, "theta": -0.0945, "rho": 2.9279, "theo": 178.0877, "change": -5.435, "open": 191.32, "high": 191.32, "low": 181.4, "tick": "up", "last_trade_price": 182.59, "last_trade_time": "2026-08-21T13:10:06", "percent_change": -2.89057, "prev_day_close": 188.025001525879}, {"option": "WDC281215P00630000", "bid": 293.05, "bid_size": 37.0, "ask": 305.8, "ask_size": 34.0, "iv": 0.7727, "open_interest": 4.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0008, "vega": 2.5703, "theta": -0.1026, "rho": -6.449, "theo": 300.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.6, "last_trade_time": "2026-06-25T14:47:47", "percent_change": 0.0, "prev_day_close": 301.725006103516}, {"option": "WDC281215C00640000", "bid": 170.0, "bid_size": 46.0, "ask": 184.0, "ask_size": 8.0, "iv": 0.7788, "open_interest": 9.0, "volume": 4.0, "delta": 0.6621, "gamma": 0.0007, "vega": 2.5723, "theta": -0.0954, "rho": 2.9211, "theo": 176.0617, "change": 2.41, "open": 188.32, "high": 188.41, "low": 188.24, "tick": "up", "last_trade_price": 188.41, "last_trade_time": "2026-08-21T09:35:36", "percent_change": 1.2957, "prev_day_close": 186.0}, {"option": "WDC281215P00640000", "bid": 300.6, "bid_size": 39.0, "ask": 314.7, "ask_size": 36.0, "iv": 0.7754, "open_interest": 8.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0008, "vega": 2.5791, "theta": -0.1029, "rho": -6.5137, "theo": 307.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.6, "last_trade_time": "2026-08-20T09:49:16", "percent_change": 0.0, "prev_day_close": 308.25}, {"option": "WDC281215C00650000", "bid": 169.05, "bid_size": 82.0, "ask": 182.0, "ask_size": 13.0, "iv": 0.7806, "open_interest": 60.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0007, "vega": 2.5858, "theta": -0.0962, "rho": 2.914, "theo": 174.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.85, "last_trade_time": "2026-08-04T10:37:11", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "WDC281215P00650000", "bid": 307.4, "bid_size": 54.0, "ask": 318.15, "ask_size": 6.0, "iv": 0.766, "open_interest": 3.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0008, "vega": 2.5868, "theta": -0.1031, "rho": -6.5773, "theo": 315.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.21, "last_trade_time": "2026-08-20T12:34:10", "percent_change": 0.0, "prev_day_close": 316.75}, {"option": "WDC281215C00660000", "bid": 166.75, "bid_size": 46.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.7796, "open_interest": 30.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0007, "vega": 2.5988, "theta": -0.097, "rho": 2.907, "theo": 172.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.56, "last_trade_time": "2026-08-20T09:55:47", "percent_change": 0.0, "prev_day_close": 182.075004577637}, {"option": "WDC281215P00660000", "bid": 314.0, "bid_size": 47.0, "ask": 327.0, "ask_size": 37.0, "iv": 0.7664, "open_interest": 6.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0008, "vega": 2.597, "theta": -0.1033, "rho": -6.6604, "theo": 322.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.97, "last_trade_time": "2026-08-04T10:08:47", "percent_change": 0.0, "prev_day_close": 324.75}, {"option": "WDC281215C00670000", "bid": 163.0, "bid_size": 47.0, "ask": 178.0, "ask_size": 28.0, "iv": 0.7758, "open_interest": 16.0, "volume": 5.0, "delta": 0.6476, "gamma": 0.0007, "vega": 2.6113, "theta": -0.0978, "rho": 2.9, "theo": 170.1941, "change": -8.3, "open": 172.0, "high": 172.0, "low": 172.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-08-21T12:44:24", "percent_change": -4.60344, "prev_day_close": 180.299995422363}, {"option": "WDC281215P00670000", "bid": 322.75, "bid_size": 40.0, "ask": 333.4, "ask_size": 6.0, "iv": 0.7661, "open_interest": 1.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0008, "vega": 2.6039, "theta": -0.1034, "rho": -6.6958, "theo": 330.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.0, "last_trade_time": "2026-08-04T10:16:01", "percent_change": 0.0, "prev_day_close": 330.25}, {"option": "WDC281215C00680000", "bid": 162.9, "bid_size": 45.0, "ask": 176.0, "ask_size": 8.0, "iv": 0.7788, "open_interest": 30.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0007, "vega": 2.6232, "theta": -0.0986, "rho": 2.893, "theo": 168.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.5, "last_trade_time": "2026-08-19T10:08:24", "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "WDC281215P00680000", "bid": 328.0, "bid_size": 23.0, "ask": 343.75, "ask_size": 67.0, "iv": 0.7665, "open_interest": 15.0, "volume": 21.0, "delta": -0.4025, "gamma": 0.0008, "vega": 2.6121, "theta": -0.1036, "rho": -6.7814, "theo": 337.934, "change": -2.3, "open": 336.05, "high": 336.7, "low": 336.05, "tick": "no_change", "last_trade_price": 336.7, "last_trade_time": "2026-08-21T10:26:32", "percent_change": -0.678466, "prev_day_close": 339.0}, {"option": "WDC281215C00690000", "bid": 161.35, "bid_size": 54.0, "ask": 174.0, "ask_size": 59.0, "iv": 0.7789, "open_interest": 11.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0007, "vega": 2.6347, "theta": -0.0993, "rho": 2.8861, "theo": 166.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.8, "last_trade_time": "2026-07-21T10:29:24", "percent_change": 0.0, "prev_day_close": 176.199996948242}, {"option": "WDC281215P00690000", "bid": 336.0, "bid_size": 19.0, "ask": 354.2, "ask_size": 48.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0009, "vega": 2.6202, "theta": -0.1038, "rho": -6.892, "theo": 345.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.350006103516}, {"option": "WDC281215C00700000", "bid": 159.65, "bid_size": 103.0, "ask": 172.0, "ask_size": 74.0, "iv": 0.7786, "open_interest": 409.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0007, "vega": 2.6457, "theta": -0.1, "rho": 2.8792, "theo": 164.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.4, "last_trade_time": "2026-08-20T10:39:08", "percent_change": 0.0, "prev_day_close": 174.574996948242}, {"option": "WDC281215P00700000", "bid": 344.0, "bid_size": 19.0, "ask": 362.5, "ask_size": 5.0, "iv": 0.7737, "open_interest": 82.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0009, "vega": 2.6259, "theta": -0.1039, "rho": -6.9444, "theo": 353.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.35, "last_trade_time": "2026-08-17T10:15:49", "percent_change": 0.0, "prev_day_close": 354.5}, {"option": "WDC281215C00710000", "bid": 155.0, "bid_size": 19.0, "ask": 171.0, "ask_size": 5.0, "iv": 0.7745, "open_interest": 16.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0007, "vega": 2.6562, "theta": -0.1007, "rho": 2.872, "theo": 162.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.2, "last_trade_time": "2026-08-19T15:21:05", "percent_change": 0.0, "prev_day_close": 172.850006103516}, {"option": "WDC281215P00710000", "bid": 352.0, "bid_size": 29.0, "ask": 367.0, "ask_size": 14.0, "iv": 0.7677, "open_interest": 2.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0009, "vega": 2.6295, "theta": -0.104, "rho": -7.0141, "theo": 361.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.0, "last_trade_time": "2026-08-03T15:23:06", "percent_change": 0.0, "prev_day_close": 361.174987792969}, {"option": "WDC281215C00720000", "bid": 160.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.7866, "open_interest": 76.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0007, "vega": 2.6663, "theta": -0.1014, "rho": 2.8646, "theo": 161.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.25, "last_trade_time": "2026-08-19T15:20:34", "percent_change": 0.0, "prev_day_close": 171.075004577637}, {"option": "WDC281215P00720000", "bid": 360.0, "bid_size": 19.0, "ask": 378.0, "ask_size": 9.0, "iv": 0.774, "open_interest": 37.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0009, "vega": 2.6348, "theta": -0.1041, "rho": -7.0879, "theo": 368.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.0, "last_trade_time": "2026-05-26T10:17:02", "percent_change": 0.0, "prev_day_close": 370.600006103516}, {"option": "WDC281215C00740000", "bid": 151.7, "bid_size": 55.0, "ask": 165.0, "ask_size": 54.0, "iv": 0.7761, "open_interest": 31.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0007, "vega": 2.6848, "theta": -0.1026, "rho": 2.8485, "theo": 157.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.43, "last_trade_time": "2026-08-19T15:17:13", "percent_change": 0.0, "prev_day_close": 167.125}, {"option": "WDC281215P00740000", "bid": 376.0, "bid_size": 25.0, "ask": 389.05, "ask_size": 27.0, "iv": 0.7654, "open_interest": 23.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0009, "vega": 2.6403, "theta": -0.1041, "rho": -7.1797, "theo": 384.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.2, "last_trade_time": "2026-08-17T10:08:20", "percent_change": 0.0, "prev_day_close": 386.175003051758}, {"option": "WDC281215C00760000", "bid": 148.25, "bid_size": 49.0, "ask": 162.0, "ask_size": 10.0, "iv": 0.7761, "open_interest": 17.0, "volume": 4.0, "delta": 0.6064, "gamma": 0.0007, "vega": 2.7013, "theta": -0.1038, "rho": 2.8307, "theo": 154.291, "change": -5.2, "open": 157.04, "high": 158.8, "low": 157.04, "tick": "up", "last_trade_price": 158.8, "last_trade_time": "2026-08-21T12:30:48", "percent_change": -3.17073, "prev_day_close": 164.0}, {"option": "WDC281215P00760000", "bid": 392.25, "bid_size": 42.0, "ask": 407.2, "ask_size": 39.0, "iv": 0.7701, "open_interest": 3.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0009, "vega": 2.6439, "theta": -0.104, "rho": -7.3143, "theo": 400.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.75, "last_trade_time": "2026-06-22T09:48:13", "percent_change": 0.0, "prev_day_close": 402.0}, {"option": "WDC281215C00780000", "bid": 144.0, "bid_size": 97.0, "ask": 159.0, "ask_size": 8.0, "iv": 0.7743, "open_interest": 14.0, "volume": 28.0, "delta": 0.5978, "gamma": 0.0007, "vega": 2.716, "theta": -0.1048, "rho": 2.8115, "theo": 151.0725, "change": -5.515, "open": 155.12, "high": 155.12, "low": 154.9, "tick": "up", "last_trade_price": 155.01, "last_trade_time": "2026-08-21T10:40:46", "percent_change": -3.4356, "prev_day_close": 160.525001525879}, {"option": "WDC281215P00780000", "bid": 408.05, "bid_size": 34.0, "ask": 422.1, "ask_size": 29.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0009, "vega": 2.6552, "theta": -0.1041, "rho": -7.4674, "theo": 416.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.0}, {"option": "WDC281215C00790000", "bid": 143.8, "bid_size": 93.0, "ask": 157.0, "ask_size": 52.0, "iv": 0.7759, "open_interest": 35.0, "volume": 6.0, "delta": 0.5935, "gamma": 0.0007, "vega": 2.7227, "theta": -0.1053, "rho": 2.8016, "theo": 149.5034, "change": -5.05, "open": 153.67, "high": 153.95, "low": 152.53, "tick": "up", "last_trade_price": 153.95, "last_trade_time": "2026-08-21T12:31:39", "percent_change": -3.1761, "prev_day_close": 159.0}, {"option": "WDC281215P00790000", "bid": 416.0, "bid_size": 45.0, "ask": 427.35, "ask_size": 5.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0009, "vega": 2.6524, "theta": -0.104, "rho": -7.5379, "theo": 424.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "WDC281215C00800000", "bid": 142.0, "bid_size": 114.0, "ask": 156.0, "ask_size": 17.0, "iv": 0.7763, "open_interest": 86.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0007, "vega": 2.729, "theta": -0.1058, "rho": 2.7916, "theo": 147.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.62, "last_trade_time": "2026-08-13T14:59:21", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "WDC281215P00800000", "bid": 424.0, "bid_size": 47.0, "ask": 435.6, "ask_size": 8.0, "iv": 0.7618, "open_interest": 7.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0009, "vega": 2.6508, "theta": -0.1039, "rho": -7.5694, "theo": 432.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.05, "last_trade_time": "2026-08-04T15:08:50", "percent_change": 0.0, "prev_day_close": 432.975006103516}, {"option": "WDC281215C00810000", "bid": 140.35, "bid_size": 80.0, "ask": 154.0, "ask_size": 63.0, "iv": 0.775, "open_interest": 23.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0007, "vega": 2.7349, "theta": -0.1062, "rho": 2.7817, "theo": 146.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.35, "last_trade_time": "2026-08-20T14:13:08", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "WDC281215P00810000", "bid": 432.0, "bid_size": 3.0, "ask": 445.55, "ask_size": 4.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0009, "vega": 2.6508, "theta": -0.1038, "rho": -7.6363, "theo": 440.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "WDC281215C00820000", "bid": 139.25, "bid_size": 26.0, "ask": 153.0, "ask_size": 20.0, "iv": 0.7766, "open_interest": 95.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0007, "vega": 2.7403, "theta": -0.1066, "rho": 2.7715, "theo": 144.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.6, "last_trade_time": "2026-08-18T13:22:19", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "WDC281215P00820000", "bid": 440.0, "bid_size": 3.0, "ask": 453.65, "ask_size": 4.0, "iv": 0.7644, "open_interest": 2.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0009, "vega": 2.649, "theta": -0.1036, "rho": -7.6367, "theo": 448.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.25, "last_trade_time": "2026-06-16T09:43:37", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "WDC281215C00830000", "bid": 139.5, "bid_size": 47.0, "ask": 151.0, "ask_size": 73.0, "iv": 0.7786, "open_interest": 11.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0007, "vega": 2.7459, "theta": -0.107, "rho": 2.7622, "theo": 143.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.95, "last_trade_time": "2026-08-19T10:32:18", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "WDC281215P00830000", "bid": 448.0, "bid_size": 39.0, "ask": 462.0, "ask_size": 30.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.001, "vega": 2.6436, "theta": -0.1034, "rho": -7.6672, "theo": 457.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "WDC281215C00840000", "bid": 135.7, "bid_size": 52.0, "ask": 150.0, "ask_size": 10.0, "iv": 0.775, "open_interest": 24.0, "volume": 3.0, "delta": 0.5729, "gamma": 0.0007, "vega": 2.751, "theta": -0.1074, "rho": 2.7526, "theo": 142.0371, "change": -6.79, "open": 144.71, "high": 144.71, "low": 144.71, "tick": "no_change", "last_trade_price": 144.71, "last_trade_time": "2026-08-21T15:44:58", "percent_change": -4.48185, "prev_day_close": 151.5}, {"option": "WDC281215P00840000", "bid": 456.0, "bid_size": 22.0, "ask": 470.0, "ask_size": 30.0, "iv": 0.7634, "open_interest": 3.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.001, "vega": 2.6425, "theta": -0.1032, "rho": -7.6878, "theo": 465.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.0, "last_trade_time": "2026-06-22T09:48:13", "percent_change": 0.0, "prev_day_close": 466.0}, {"option": "WDC281215C00850000", "bid": 135.0, "bid_size": 114.0, "ask": 148.0, "ask_size": 67.0, "iv": 0.7751, "open_interest": 80.0, "volume": 3.0, "delta": 0.5689, "gamma": 0.0007, "vega": 2.7557, "theta": -0.1078, "rho": 2.7432, "theo": 140.6155, "change": -6.81, "open": 143.19, "high": 143.19, "low": 143.19, "tick": "no_change", "last_trade_price": 143.19, "last_trade_time": "2026-08-21T15:44:58", "percent_change": -4.54, "prev_day_close": 150.0}, {"option": "WDC281215P00850000", "bid": 464.0, "bid_size": 18.0, "ask": 478.05, "ask_size": 32.0, "iv": 0.7624, "open_interest": 2.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.001, "vega": 2.6399, "theta": -0.1032, "rho": -7.7755, "theo": 473.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.3, "last_trade_time": "2026-06-10T10:37:13", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "WDC281215C00860000", "bid": 133.0, "bid_size": 58.0, "ask": 147.0, "ask_size": 7.0, "iv": 0.7746, "open_interest": 13.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0007, "vega": 2.7602, "theta": -0.1082, "rho": 2.7338, "theo": 139.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.3, "last_trade_time": "2026-08-05T11:22:49", "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "WDC281215P00860000", "bid": 472.0, "bid_size": 17.0, "ask": 489.0, "ask_size": 40.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.001, "vega": 2.6373, "theta": -0.1031, "rho": -7.8081, "theo": 481.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.0}, {"option": "WDC281215C00870000", "bid": 132.0, "bid_size": 5.0, "ask": 146.0, "ask_size": 8.0, "iv": 0.7759, "open_interest": 3.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0007, "vega": 2.7644, "theta": -0.1085, "rho": 2.7244, "theo": 137.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.09, "last_trade_time": "2026-08-04T14:37:32", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "WDC281215P00870000", "bid": 480.0, "bid_size": 27.0, "ask": 496.55, "ask_size": 3.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.001, "vega": 2.633, "theta": -0.103, "rho": -7.8488, "theo": 490.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.45, "last_trade_time": "2026-08-17T11:08:32", "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "WDC281215C00880000", "bid": 129.8, "bid_size": 4.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.7731, "open_interest": 25.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0007, "vega": 2.7683, "theta": -0.1088, "rho": 2.7149, "theo": 136.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-08-14T12:33:32", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "WDC281215P00880000", "bid": 488.0, "bid_size": 19.0, "ask": 504.35, "ask_size": 3.0, "iv": 0.7631, "open_interest": 1.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.001, "vega": 2.6319, "theta": -0.1028, "rho": -7.9216, "theo": 498.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.0, "last_trade_time": "2026-06-16T09:43:37", "percent_change": 0.0, "prev_day_close": 498.0}, {"option": "WDC281215C00890000", "bid": 127.0, "bid_size": 5.0, "ask": 143.0, "ask_size": 16.0, "iv": 0.7711, "open_interest": 25.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0007, "vega": 2.7716, "theta": -0.1092, "rho": 2.7049, "theo": 135.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.31, "last_trade_time": "2026-08-05T15:56:20", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "WDC281215P00890000", "bid": 496.0, "bid_size": 10.0, "ask": 512.2, "ask_size": 3.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.001, "vega": 2.627, "theta": -0.1026, "rho": -7.9701, "theo": 506.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.25}, {"option": "WDC281215C00900000", "bid": 127.1, "bid_size": 26.0, "ask": 142.0, "ask_size": 19.0, "iv": 0.774, "open_interest": 37.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0007, "vega": 2.7752, "theta": -0.1094, "rho": 2.6954, "theo": 133.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-08-17T09:57:44", "percent_change": 0.0, "prev_day_close": 143.049995422363}, {"option": "WDC281215P00900000", "bid": 504.0, "bid_size": 11.0, "ask": 520.2, "ask_size": 3.0, "iv": 0.7598, "open_interest": 4.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.001, "vega": 2.6237, "theta": -0.1023, "rho": -7.9392, "theo": 515.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 488.64, "last_trade_time": "2026-08-17T14:58:18", "percent_change": 0.0, "prev_day_close": 516.0}, {"option": "WDC281215C00910000", "bid": 125.0, "bid_size": 13.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.7713, "open_interest": 4.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0007, "vega": 2.7781, "theta": -0.1097, "rho": 2.6854, "theo": 132.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.73, "last_trade_time": "2026-08-07T10:46:41", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "WDC281215P00910000", "bid": 514.0, "bid_size": 29.0, "ask": 532.0, "ask_size": 3.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.001, "vega": 2.613, "theta": -0.102, "rho": -7.9706, "theo": 523.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.0}, {"option": "WDC281215C00920000", "bid": 125.0, "bid_size": 18.0, "ask": 139.0, "ask_size": 25.0, "iv": 0.774, "open_interest": 11.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0007, "vega": 2.7807, "theta": -0.11, "rho": 2.6751, "theo": 131.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.02, "last_trade_time": "2026-08-19T14:06:26", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "WDC281215P00920000", "bid": 522.0, "bid_size": 19.0, "ask": 538.0, "ask_size": 36.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.001, "vega": 2.6009, "theta": -0.1016, "rho": -7.9837, "theo": 532.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 533.03, "last_trade_time": "2026-08-20T12:34:10", "percent_change": 0.0, "prev_day_close": 530.975006103516}, {"option": "WDC281215C00930000", "bid": 123.3, "bid_size": 4.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.7736, "open_interest": 5.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0007, "vega": 2.783, "theta": -0.1102, "rho": 2.6646, "theo": 130.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.44, "last_trade_time": "2026-08-19T13:10:13", "percent_change": 0.0, "prev_day_close": 139.175003051758}, {"option": "WDC281215P00930000", "bid": 530.0, "bid_size": 15.0, "ask": 546.2, "ask_size": 3.0, "iv": 0.762, "open_interest": 3.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.001, "vega": 2.5954, "theta": -0.1013, "rho": -7.9927, "theo": 540.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.95, "last_trade_time": "2026-08-14T13:14:20", "percent_change": 0.0, "prev_day_close": 540.0}, {"option": "WDC281215C00940000", "bid": 121.0, "bid_size": 5.0, "ask": 137.0, "ask_size": 21.0, "iv": 0.7721, "open_interest": 1.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0007, "vega": 2.7846, "theta": -0.1105, "rho": 2.6535, "theo": 128.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.2, "last_trade_time": "2026-08-11T11:11:57", "percent_change": 0.0, "prev_day_close": 137.925003051758}, {"option": "WDC281215P00940000", "bid": 538.0, "bid_size": 12.0, "ask": 554.2, "ask_size": 3.0, "iv": 0.7601, "open_interest": 2.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.001, "vega": 2.5885, "theta": -0.101, "rho": -8.0308, "theo": 548.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.86, "last_trade_time": "2026-07-07T10:30:42", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "WDC281215C00950000", "bid": 120.0, "bid_size": 12.0, "ask": 135.0, "ask_size": 6.0, "iv": 0.7709, "open_interest": 78.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0007, "vega": 2.7866, "theta": -0.1107, "rho": 2.643, "theo": 127.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.0, "last_trade_time": "2026-07-28T14:51:51", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "WDC281215P00950000", "bid": 548.0, "bid_size": 17.0, "ask": 564.7, "ask_size": 3.0, "iv": 0.7667, "open_interest": 2.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.001, "vega": 2.5859, "theta": -0.1008, "rho": -8.0971, "theo": 557.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 569.06, "last_trade_time": "2026-07-30T11:02:24", "percent_change": 0.0, "prev_day_close": 557.5}, {"option": "WDC281215C00960000", "bid": 118.0, "bid_size": 21.0, "ask": 134.0, "ask_size": 24.0, "iv": 0.7699, "open_interest": 2.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0007, "vega": 2.7877, "theta": -0.1109, "rho": 2.6317, "theo": 126.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.92, "last_trade_time": "2026-07-28T15:38:14", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "WDC281215P00960000", "bid": 556.0, "bid_size": 14.0, "ask": 571.0, "ask_size": 4.0, "iv": 0.7612, "open_interest": 5.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.001, "vega": 2.5844, "theta": -0.1006, "rho": -8.1184, "theo": 566.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.55, "last_trade_time": "2026-07-15T12:52:18", "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "WDC281215C00970000", "bid": 117.0, "bid_size": 24.0, "ask": 133.0, "ask_size": 20.0, "iv": 0.7704, "open_interest": 24.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0007, "vega": 2.7891, "theta": -0.1111, "rho": 2.621, "theo": 125.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "WDC281215P00970000", "bid": 564.0, "bid_size": 19.0, "ask": 580.2, "ask_size": 3.0, "iv": 0.7613, "open_interest": 19.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.001, "vega": 2.5726, "theta": -0.1004, "rho": -8.1848, "theo": 574.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 545.28, "last_trade_time": "2026-06-30T11:04:38", "percent_change": 0.0, "prev_day_close": 574.0}, {"option": "WDC281215C00980000", "bid": 116.8, "bid_size": 27.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.7724, "open_interest": 67.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0007, "vega": 2.7897, "theta": -0.1113, "rho": 2.6096, "theo": 124.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.61, "last_trade_time": "2026-08-19T09:41:16", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "WDC281215P00980000", "bid": 573.35, "bid_size": 1.0, "ask": 592.0, "ask_size": 14.0, "iv": 0.769, "open_interest": 18.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.001, "vega": 2.5697, "theta": -0.1001, "rho": -8.1896, "theo": 583.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.79, "last_trade_time": "2026-06-16T13:57:38", "percent_change": 0.0, "prev_day_close": 582.0}, {"option": "WDC281215C01000000", "bid": 117.05, "bid_size": 107.0, "ask": 129.0, "ask_size": 70.0, "iv": 0.7756, "open_interest": 489.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0007, "vega": 2.791, "theta": -0.1116, "rho": 2.5878, "theo": 121.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.24, "last_trade_time": "2026-08-20T10:30:41", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "WDC281215P01000000", "bid": 590.0, "bid_size": 18.0, "ask": 610.0, "ask_size": 22.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.001, "vega": 2.5532, "theta": -0.0994, "rho": -8.2586, "theo": 600.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.0}, {"option": "WDC281215C01020000", "bid": 112.0, "bid_size": 11.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.7691, "open_interest": 23.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0007, "vega": 2.7915, "theta": -0.1119, "rho": 2.5664, "theo": 119.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.28, "last_trade_time": "2026-07-28T11:26:21", "percent_change": 0.0, "prev_day_close": 129.275001525879}, {"option": "WDC281215P01020000", "bid": 608.0, "bid_size": 20.0, "ask": 624.5, "ask_size": 3.0, "iv": 0.7649, "open_interest": 2.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.001, "vega": 2.5271, "theta": -0.0986, "rho": -8.1944, "theo": 617.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 621.05, "last_trade_time": "2026-08-19T14:07:36", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "WDC281215C01040000", "bid": 110.0, "bid_size": 3.0, "ask": 125.0, "ask_size": 6.0, "iv": 0.7713, "open_interest": 17.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0007, "vega": 2.7914, "theta": -0.1122, "rho": 2.5456, "theo": 117.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.2, "last_trade_time": "2026-07-30T10:23:02", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "WDC281215P01040000", "bid": 626.0, "bid_size": 3.0, "ask": 644.0, "ask_size": 19.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.001, "vega": 2.4906, "theta": -0.0977, "rho": -8.1278, "theo": 635.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "WDC281215C01060000", "bid": 113.45, "bid_size": 5.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.7813, "open_interest": 72.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0007, "vega": 2.7909, "theta": -0.1124, "rho": 2.5254, "theo": 115.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-08-18T13:22:19", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "WDC281215P01060000", "bid": 642.5, "bid_size": 29.0, "ask": 657.95, "ask_size": 18.0, "iv": 0.7606, "open_interest": 2.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0011, "vega": 2.4695, "theta": -0.0972, "rho": -8.1771, "theo": 652.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 697.18, "last_trade_time": "2026-08-07T10:47:28", "percent_change": 0.0, "prev_day_close": 652.0}, {"option": "WDC281215C01080000", "bid": 106.0, "bid_size": 78.0, "ask": 120.85, "ask_size": 70.0, "iv": 0.7713, "open_interest": 66.0, "volume": 2.0, "delta": 0.4876, "gamma": 0.0007, "vega": 2.7898, "theta": -0.1126, "rho": 2.5054, "theo": 113.3857, "change": 1.9, "open": 124.64, "high": 124.64, "low": 124.4, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-08-21T09:37:02", "percent_change": 1.55102, "prev_day_close": 122.5}, {"option": "WDC281215P01080000", "bid": 660.05, "bid_size": 18.0, "ask": 673.85, "ask_size": 18.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0011, "vega": 2.4532, "theta": -0.0967, "rho": -8.2739, "theo": 670.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 670.0}, {"option": "WDC281215C01100000", "bid": 104.0, "bid_size": 78.0, "ask": 118.9, "ask_size": 78.0, "iv": 0.7712, "open_interest": 205.0, "volume": 2.0, "delta": 0.4814, "gamma": 0.0007, "vega": 2.7881, "theta": -0.1127, "rho": 2.4853, "theo": 111.4433, "change": 2.35, "open": 123.11, "high": 123.11, "low": 122.85, "tick": "down", "last_trade_price": 122.85, "last_trade_time": "2026-08-21T09:36:26", "percent_change": 1.95021, "prev_day_close": 120.5}, {"option": "WDC281215P01100000", "bid": 678.0, "bid_size": 13.0, "ask": 696.0, "ask_size": 34.0, "iv": 0.7666, "open_interest": 1.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0011, "vega": 2.4393, "theta": -0.096, "rho": -8.2945, "theo": 688.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 654.2, "last_trade_time": "2026-08-17T14:57:09", "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "WDC281215C01120000", "bid": 102.0, "bid_size": 55.0, "ask": 117.0, "ask_size": 4.0, "iv": 0.7711, "open_interest": 56.0, "volume": 4.0, "delta": 0.4754, "gamma": 0.0007, "vega": 2.7857, "theta": -0.1129, "rho": 2.4651, "theo": 109.5573, "change": 2.6, "open": 121.62, "high": 121.62, "low": 121.1, "tick": "down", "last_trade_price": 121.1, "last_trade_time": "2026-08-21T09:35:36", "percent_change": 2.19409, "prev_day_close": 118.5}, {"option": "WDC281215P01120000", "bid": 696.0, "bid_size": 32.0, "ask": 714.0, "ask_size": 18.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0011, "vega": 2.4089, "theta": -0.0951, "rho": -8.2631, "theo": 705.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 708.25, "last_trade_time": "2026-08-19T14:07:36", "percent_change": 0.0, "prev_day_close": 703.0}, {"option": "WDC281215C01140000", "bid": 101.0, "bid_size": 37.0, "ask": 117.0, "ask_size": 38.0, "iv": 0.776, "open_interest": 127.0, "volume": 6.0, "delta": 0.4694, "gamma": 0.0007, "vega": 2.7825, "theta": -0.113, "rho": 2.4444, "theo": 107.7261, "change": -6.275, "open": 111.45, "high": 111.55, "low": 110.4, "tick": "down", "last_trade_price": 110.4, "last_trade_time": "2026-08-21T14:37:59", "percent_change": -5.37819, "prev_day_close": 116.674999237061}, {"option": "WDC281215P01140000", "bid": 714.0, "bid_size": 35.0, "ask": 732.0, "ask_size": 18.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0011, "vega": 2.3747, "theta": -0.0939, "rho": -8.207, "theo": 723.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 721.0}, {"option": "WDC281215C01160000", "bid": 101.0, "bid_size": 64.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.77, "open_interest": 460.0, "volume": 56.0, "delta": 0.4637, "gamma": 0.0007, "vega": 2.7786, "theta": -0.113, "rho": 2.4234, "theo": 105.9481, "change": -5.225, "open": 118.0, "high": 118.0, "low": 109.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-08-21T15:20:10", "percent_change": -4.55437, "prev_day_close": 114.724998474121}, {"option": "WDC281215P01160000", "bid": 732.0, "bid_size": 25.0, "ask": 747.3, "ask_size": 23.0, "iv": 0.7626, "open_interest": 4.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0011, "vega": 2.3416, "theta": -0.0927, "rho": -8.0268, "theo": 741.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 772.82, "last_trade_time": "2026-08-10T09:46:07", "percent_change": 0.0, "prev_day_close": 739.25}, {"option": "WDC1261218C00030000", "bid": 954.0, "bid_size": 3.0, "ask": 959.0, "ask_size": 3.0, "iv": 2.5324, "open_interest": 57.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 956.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 880.5, "last_trade_time": "2026-08-03T09:40:03", "percent_change": 0.0, "prev_day_close": 965.0}, {"option": "WDC1261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 3.242, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0051, "theta": -0.0044, "rho": -0.0011, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2025-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00032500", "bid": 951.5, "bid_size": 3.0, "ask": 956.5, "ask_size": 3.0, "iv": 2.4604, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 953.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 878.0, "last_trade_time": "2026-08-03T09:40:03", "percent_change": 0.0, "prev_day_close": 962.5}, {"option": "WDC1261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 3.1491, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0055, "theta": -0.0047, "rho": -0.0012, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2025-04-04T12:54:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00035000", "bid": 949.0, "bid_size": 3.0, "ask": 954.0, "ask_size": 3.0, "iv": 2.3943, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 951.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 875.5, "last_trade_time": "2026-08-03T09:40:03", "percent_change": 0.0, "prev_day_close": 960.0}, {"option": "WDC1261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 3.0648, "open_interest": 16.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.006, "theta": -0.005, "rho": -0.0013, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2025-04-04T12:54:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00037500", "bid": 946.5, "bid_size": 3.0, "ask": 951.5, "ask_size": 3.0, "iv": 2.3333, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 948.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 759.0, "last_trade_time": "2026-07-28T09:55:07", "percent_change": 0.0, "prev_day_close": 957.5}, {"option": "WDC1261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.9876, "open_interest": 18.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0065, "theta": -0.0053, "rho": -0.0014, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-02-12T14:06:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00040000", "bid": 944.0, "bid_size": 3.0, "ask": 949.0, "ask_size": 3.0, "iv": 2.2766, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 946.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 949.35, "last_trade_time": "2026-07-27T09:40:05", "percent_change": 0.0, "prev_day_close": 955.0}, {"option": "WDC1261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.9166, "open_interest": 36.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.007, "theta": -0.0056, "rho": -0.0015, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2025-06-26T11:11:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00042500", "bid": 941.5, "bid_size": 3.0, "ask": 946.5, "ask_size": 3.0, "iv": 2.2236, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.001, "theo": 943.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 802.45, "last_trade_time": "2026-07-28T09:31:03", "percent_change": 0.0, "prev_day_close": 952.5}, {"option": "WDC1261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.8507, "open_interest": 17.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0074, "theta": -0.0059, "rho": -0.0016, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-01-28T12:25:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00045000", "bid": 939.5, "bid_size": 2.0, "ask": 944.3, "ask_size": 1.0, "iv": 2.174, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": 0.0032, "theo": 941.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 794.35, "last_trade_time": "2026-07-28T09:36:08", "percent_change": 0.0, "prev_day_close": 950.0}, {"option": "WDC1261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.7894, "open_interest": 48.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0079, "theta": -0.0062, "rho": -0.0017, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00047500", "bid": 937.0, "bid_size": 2.0, "ask": 941.8, "ask_size": 1.0, "iv": 2.1272, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0011, "theta": -0.0015, "rho": 0.0039, "theo": 938.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 782.0, "last_trade_time": "2026-07-29T14:00:02", "percent_change": 0.0, "prev_day_close": 947.5}, {"option": "WDC1261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.7321, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0084, "theta": -0.0066, "rho": -0.0018, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-02-13T09:51:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00050000", "bid": 934.5, "bid_size": 2.0, "ask": 939.3, "ask_size": 1.0, "iv": 2.083, "open_interest": 29.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": 0.0042, "theo": 936.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1144.75, "last_trade_time": "2026-07-09T10:20:18", "percent_change": 0.0, "prev_day_close": 945.0}, {"option": "WDC1261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.6783, "open_interest": 86.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.009, "theta": -0.0069, "rho": -0.0019, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2025-06-10T15:58:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00052500", "bid": 932.0, "bid_size": 2.0, "ask": 936.8, "ask_size": 1.0, "iv": 2.0411, "open_interest": 47.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": -0.0035, "rho": 0.0051, "theo": 933.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 763.5, "last_trade_time": "2026-08-06T09:36:05", "percent_change": 0.0, "prev_day_close": 942.5}, {"option": "WDC1261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.6277, "open_interest": 37.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0095, "theta": -0.0072, "rho": -0.002, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00055000", "bid": 929.5, "bid_size": 3.0, "ask": 934.5, "ask_size": 3.0, "iv": 2.0012, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": -0.0046, "rho": 0.0072, "theo": 931.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 787.85, "last_trade_time": "2026-07-28T09:31:03", "percent_change": 0.0, "prev_day_close": 940.0}, {"option": "WDC1261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.5798, "open_interest": 35.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0101, "theta": -0.0075, "rho": -0.0021, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2025-11-03T13:49:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00057500", "bid": 927.0, "bid_size": 3.0, "ask": 932.0, "ask_size": 3.0, "iv": 1.9631, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": -0.0061, "rho": 0.0075, "theo": 928.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 780.35, "last_trade_time": "2026-07-28T09:32:50", "percent_change": 0.0, "prev_day_close": 937.5}, {"option": "WDC1261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.5345, "open_interest": 15.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0106, "theta": -0.0078, "rho": -0.0022, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-08T09:44:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00060000", "bid": 924.5, "bid_size": 3.0, "ask": 929.5, "ask_size": 3.0, "iv": 2.1847, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0024, "theta": -0.0077, "rho": 0.0088, "theo": 926.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 750.2, "last_trade_time": "2026-08-06T09:33:06", "percent_change": 0.0, "prev_day_close": 935.5}, {"option": "WDC1261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.4915, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0112, "theta": -0.0082, "rho": -0.0024, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-08T09:45:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00062500", "bid": 922.0, "bid_size": 3.0, "ask": 927.0, "ask_size": 3.0, "iv": 2.1547, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0027, "theta": -0.0094, "rho": 0.0093, "theo": 923.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 778.25, "last_trade_time": "2026-07-28T09:33:11", "percent_change": 0.0, "prev_day_close": 933.0}, {"option": "WDC1261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.4505, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0118, "theta": -0.0085, "rho": -0.0025, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2025-04-08T11:10:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00065000", "bid": 919.5, "bid_size": 3.0, "ask": 924.5, "ask_size": 3.0, "iv": 2.1178, "open_interest": 9.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0038, "theta": -0.0113, "rho": 0.0122, "theo": 921.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 737.05, "last_trade_time": "2026-08-06T09:31:00", "percent_change": 0.0, "prev_day_close": 930.5}, {"option": "WDC1261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.4114, "open_interest": 69.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0124, "theta": -0.0088, "rho": -0.0026, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-02-19T14:11:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00067500", "bid": 917.0, "bid_size": 3.0, "ask": 922.0, "ask_size": 3.0, "iv": 2.0824, "open_interest": 36.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.005, "theta": -0.0126, "rho": 0.0196, "theo": 918.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 727.45, "last_trade_time": "2026-07-28T10:38:13", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "WDC1261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.3741, "open_interest": 11.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.013, "theta": -0.0092, "rho": -0.0028, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2025-06-10T15:25:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00070000", "bid": 914.5, "bid_size": 3.0, "ask": 919.5, "ask_size": 3.0, "iv": 2.0484, "open_interest": 75.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.006, "theta": -0.0135, "rho": 0.0251, "theo": 916.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 727.75, "last_trade_time": "2026-07-28T09:57:08", "percent_change": 0.0, "prev_day_close": 925.5}, {"option": "WDC1261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.3383, "open_interest": 26.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0136, "theta": -0.0095, "rho": -0.0029, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00072500", "bid": 912.0, "bid_size": 3.0, "ask": 917.0, "ask_size": 3.0, "iv": 2.0157, "open_interest": 29.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0063, "theta": -0.0144, "rho": 0.0264, "theo": 913.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 917.0, "last_trade_time": "2026-08-20T09:31:29", "percent_change": 0.0, "prev_day_close": 923.0}, {"option": "WDC1261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0143, "theta": -0.0098, "rho": -0.0031, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-31T09:30:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00075000", "bid": 909.5, "bid_size": 3.0, "ask": 914.5, "ask_size": 3.0, "iv": 1.9843, "open_interest": 49.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0067, "theta": -0.0154, "rho": 0.0276, "theo": 911.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 780.0, "last_trade_time": "2026-05-04T14:54:19", "percent_change": 0.0, "prev_day_close": 920.5}, {"option": "WDC1261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.2711, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0149, "theta": -0.0102, "rho": -0.0032, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2025-11-11T12:53:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WDC1261218C00077500", "bid": 907.0, "bid_size": 3.0, "ask": 912.0, "ask_size": 3.0, "iv": 1.9539, "open_interest": 57.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0076, "theta": -0.0163, "rho": 0.0324, "theo": 908.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 733.1, "last_trade_time": "2026-08-06T09:33:06", "percent_change": 0.0, "prev_day_close": 918.0}, {"option": "WDC1261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.2394, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0156, "theta": -0.0106, "rho": -0.0033, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-02-12T14:06:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00080000", "bid": 904.5, "bid_size": 7.0, "ask": 909.5, "ask_size": 3.0, "iv": 1.9246, "open_interest": 129.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0086, "theta": -0.0172, "rho": 0.0369, "theo": 906.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 730.6, "last_trade_time": "2026-08-06T09:33:06", "percent_change": 0.0, "prev_day_close": 915.5}, {"option": "WDC1261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.2089, "open_interest": 15.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0163, "theta": -0.0109, "rho": -0.0035, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00085000", "bid": 899.5, "bid_size": 3.0, "ask": 904.5, "ask_size": 3.0, "iv": 1.8687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.01, "theta": -0.0182, "rho": 0.0448, "theo": 901.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 829.0, "last_trade_time": "2026-07-27T12:50:14", "percent_change": 0.0, "prev_day_close": 910.5}, {"option": "WDC1261218P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.1518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0176, "theta": -0.0116, "rho": -0.0038, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-03-20T09:30:21", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "WDC1261218C00090000", "bid": 895.0, "bid_size": 2.0, "ask": 899.85, "ask_size": 1.0, "iv": 1.8881, "open_interest": 17.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0121, "theta": -0.0187, "rho": 0.0552, "theo": 896.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1029.6, "last_trade_time": "2026-07-15T09:32:00", "percent_change": 0.0, "prev_day_close": 905.5}, {"option": "WDC1261218P00090000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.0977, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.019, "theta": -0.0124, "rho": -0.0041, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-20T09:30:21", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "WDC1261218C00095000", "bid": 890.0, "bid_size": 3.0, "ask": 895.0, "ask_size": 3.0, "iv": 1.7666, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0143, "theta": -0.0194, "rho": 0.0673, "theo": 891.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1095.3, "last_trade_time": "2026-07-09T09:31:36", "percent_change": 0.0, "prev_day_close": 900.725006103516}, {"option": "WDC1261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.0464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0205, "theta": -0.0131, "rho": -0.0044, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-03-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00100000", "bid": 885.0, "bid_size": 6.0, "ask": 890.0, "ask_size": 3.0, "iv": 1.836, "open_interest": 35.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0165, "theta": -0.0203, "rho": 0.0804, "theo": 886.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 839.85, "last_trade_time": "2026-08-13T10:22:33", "percent_change": 0.0, "prev_day_close": 896.0}, {"option": "WDC1261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.022, "theta": -0.0139, "rho": -0.0048, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-24T12:06:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00105000", "bid": 880.0, "bid_size": 3.0, "ask": 885.0, "ask_size": 3.0, "iv": 1.7896, "open_interest": 40.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0184, "theta": -0.0211, "rho": 0.091, "theo": 881.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 801.05, "last_trade_time": "2026-08-03T09:40:11", "percent_change": 0.0, "prev_day_close": 891.0}, {"option": "WDC1261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.9536, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0236, "theta": -0.0146, "rho": -0.0051, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2025-09-04T15:40:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1261218C00110000", "bid": 875.0, "bid_size": 4.0, "ask": 880.0, "ask_size": 3.0, "iv": 1.7456, "open_interest": 204.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0204, "theta": -0.0217, "rho": 0.1027, "theo": 876.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1337.1, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 886.0}, {"option": "WDC1261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.9109, "open_interest": 86.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0253, "theta": -0.0154, "rho": -0.0055, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-11T15:34:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00032500", "bid": 951.5, "bid_size": 3.0, "ask": 956.5, "ask_size": 3.0, "iv": 2.2283, "open_interest": 10.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0033, "theta": -0.0122, "rho": 0.0081, "theo": 953.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 766.85, "last_trade_time": "2026-07-28T09:54:18", "percent_change": 0.0, "prev_day_close": 962.5}, {"option": "WDC1270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.8367, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0143, "theta": -0.0101, "rho": -0.0039, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-05T13:41:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00035000", "bid": 949.0, "bid_size": 3.0, "ask": 954.0, "ask_size": 3.0, "iv": 2.1671, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0054, "theta": -0.0154, "rho": 0.0105, "theo": 951.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 802.65, "last_trade_time": "2026-07-28T09:32:50", "percent_change": 0.0, "prev_day_close": 960.0}, {"option": "WDC1270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0154, "theta": -0.0107, "rho": -0.0042, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2025-04-04T12:47:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00037500", "bid": 946.5, "bid_size": 3.0, "ask": 951.5, "ask_size": 3.0, "iv": 2.1106, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0065, "theta": -0.017, "rho": 0.0177, "theo": 948.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 799.6, "last_trade_time": "2026-07-28T09:36:12", "percent_change": 0.0, "prev_day_close": 957.5}, {"option": "WDC1270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.6913, "open_interest": 8.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0165, "theta": -0.0113, "rho": -0.0045, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-02-13T09:51:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00040000", "bid": 944.0, "bid_size": 3.0, "ask": 949.0, "ask_size": 3.0, "iv": 2.0579, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0073, "theta": -0.0183, "rho": 0.0199, "theo": 946.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1295.5, "last_trade_time": "2026-06-30T09:32:23", "percent_change": 0.0, "prev_day_close": 955.0}, {"option": "WDC1270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.6273, "open_interest": 56.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0176, "theta": -0.0118, "rho": -0.0048, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2025-07-23T10:14:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00042500", "bid": 942.0, "bid_size": 2.0, "ask": 946.8, "ask_size": 1.0, "iv": 2.0088, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0097, "theta": -0.0197, "rho": 0.0278, "theo": 943.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 796.15, "last_trade_time": "2026-07-28T09:35:43", "percent_change": 0.0, "prev_day_close": 952.5}, {"option": "WDC1270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.568, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0188, "theta": -0.0124, "rho": -0.0051, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2025-07-31T14:03:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00045000", "bid": 939.5, "bid_size": 2.0, "ask": 944.3, "ask_size": 1.0, "iv": 1.9626, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0106, "theta": -0.0205, "rho": 0.0306, "theo": 941.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1147.0, "last_trade_time": "2026-07-09T09:31:33", "percent_change": 0.0, "prev_day_close": 950.0}, {"option": "WDC1270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.0058, "open_interest": 46.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.02, "theta": -0.013, "rho": -0.0054, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2025-12-19T13:49:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WDC1270115C00047500", "bid": 937.0, "bid_size": 3.0, "ask": 942.0, "ask_size": 3.0, "iv": 1.919, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0116, "theta": -0.0212, "rho": 0.0341, "theo": 939.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 793.5, "last_trade_time": "2026-07-28T09:36:01", "percent_change": 0.0, "prev_day_close": 947.5}, {"option": "WDC1270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.4613, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0211, "theta": -0.0136, "rho": -0.0057, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2025-02-25T12:46:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00050000", "bid": 934.5, "bid_size": 6.0, "ask": 939.5, "ask_size": 3.0, "iv": 1.8779, "open_interest": 68.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0127, "theta": -0.0219, "rho": 0.0362, "theo": 936.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 749.65, "last_trade_time": "2026-07-28T10:03:17", "percent_change": 0.0, "prev_day_close": 945.200012207031}, {"option": "WDC1270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.4132, "open_interest": 98.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0223, "theta": -0.0142, "rho": -0.006, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-14T14:20:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00052500", "bid": 932.0, "bid_size": 6.0, "ask": 937.0, "ask_size": 3.0, "iv": 2.0812, "open_interest": 20.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0142, "theta": -0.0223, "rho": 0.043, "theo": 934.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.25, "last_trade_time": "2026-01-16T14:11:54", "percent_change": 0.0, "prev_day_close": 943.0}, {"option": "WDC1270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.3676, "open_interest": 157.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0235, "theta": -0.0147, "rho": -0.0064, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2025-12-10T15:45:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00055000", "bid": 929.5, "bid_size": 6.0, "ask": 934.5, "ask_size": 3.0, "iv": 2.0482, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0153, "theta": -0.0226, "rho": 0.047, "theo": 931.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2025-09-16T10:58:07", "percent_change": 0.0, "prev_day_close": 940.5}, {"option": "WDC1270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.3246, "open_interest": 25.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0247, "theta": -0.0153, "rho": -0.0067, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-11-10T11:22:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00057500", "bid": 927.0, "bid_size": 6.0, "ask": 932.0, "ask_size": 3.0, "iv": 2.0092, "open_interest": 8.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0172, "theta": -0.0227, "rho": 0.0528, "theo": 929.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 969.0, "last_trade_time": "2026-07-31T09:31:30", "percent_change": 0.0, "prev_day_close": 938.0}, {"option": "WDC1270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.2838, "open_interest": 21.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0259, "theta": -0.0159, "rho": -0.007, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2025-07-21T09:30:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00060000", "bid": 924.5, "bid_size": 6.0, "ask": 929.5, "ask_size": 3.0, "iv": 1.972, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0185, "theta": -0.0232, "rho": 0.0595, "theo": 926.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.12, "last_trade_time": "2026-02-18T09:33:12", "percent_change": 0.0, "prev_day_close": 935.5}, {"option": "WDC1270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.245, "open_interest": 7.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0271, "theta": -0.0165, "rho": -0.0074, "theo": 0.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2025-09-16T11:02:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00062500", "bid": 922.0, "bid_size": 3.0, "ask": 927.0, "ask_size": 3.0, "iv": 1.9365, "open_interest": 42.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0196, "theta": -0.0239, "rho": 0.0635, "theo": 924.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 894.25, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 0.0, "prev_day_close": 933.0}, {"option": "WDC1270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.2077, "open_interest": 26.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0284, "theta": -0.017, "rho": -0.0077, "theo": 0.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00065000", "bid": 919.5, "bid_size": 6.0, "ask": 924.5, "ask_size": 3.0, "iv": 1.9024, "open_interest": 34.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0224, "theta": -0.0246, "rho": 0.0731, "theo": 921.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 742.6, "last_trade_time": "2026-07-28T09:45:03", "percent_change": 0.0, "prev_day_close": 930.5}, {"option": "WDC1270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.1726, "open_interest": 218.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0297, "theta": -0.0176, "rho": -0.0081, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2025-09-15T15:30:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00067500", "bid": 917.0, "bid_size": 6.0, "ask": 922.0, "ask_size": 3.0, "iv": 1.8698, "open_interest": 7.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0244, "theta": -0.0251, "rho": 0.0828, "theo": 919.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 774.85, "last_trade_time": "2026-07-28T09:30:39", "percent_change": 0.0, "prev_day_close": 928.0}, {"option": "WDC1270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.1389, "open_interest": 219.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.031, "theta": -0.0182, "rho": -0.0084, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2025-05-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00070000", "bid": 915.0, "bid_size": 3.0, "ask": 919.75, "ask_size": 1.0, "iv": 1.8384, "open_interest": 70.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0259, "theta": -0.0257, "rho": 0.0877, "theo": 916.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1043.0, "last_trade_time": "2026-07-23T12:07:29", "percent_change": 0.0, "prev_day_close": 925.5}, {"option": "WDC1270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.1067, "open_interest": 437.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0323, "theta": -0.0188, "rho": -0.0088, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2025-12-03T14:42:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00072500", "bid": 912.5, "bid_size": 3.0, "ask": 917.25, "ask_size": 1.0, "iv": 1.8082, "open_interest": 138.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0273, "theta": -0.0263, "rho": 0.0929, "theo": 914.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 718.2, "last_trade_time": "2026-07-28T10:08:05", "percent_change": 0.0, "prev_day_close": 923.024993896484}, {"option": "WDC1270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.0759, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0336, "theta": -0.0194, "rho": -0.0092, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-05T13:41:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00075000", "bid": 910.0, "bid_size": 3.0, "ask": 915.0, "ask_size": 3.0, "iv": 1.779, "open_interest": 5.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0289, "theta": -0.0269, "rho": 0.1013, "theo": 911.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 915.0, "last_trade_time": "2026-08-20T09:31:29", "percent_change": 0.0, "prev_day_close": 920.5}, {"option": "WDC1270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.0462, "open_interest": 8.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.035, "theta": -0.02, "rho": -0.0096, "theo": 0.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-01-28T12:25:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WDC1270115C00077500", "bid": 907.5, "bid_size": 6.0, "ask": 912.5, "ask_size": 3.0, "iv": 1.7509, "open_interest": 47.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0309, "theta": -0.0275, "rho": 0.1097, "theo": 909.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 768.8, "last_trade_time": "2026-07-28T09:30:59", "percent_change": 0.0, "prev_day_close": 918.225006103516}, {"option": "WDC1270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0364, "theta": -0.0205, "rho": -0.0099, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2025-04-15T10:17:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00080000", "bid": 905.0, "bid_size": 6.0, "ask": 910.0, "ask_size": 3.0, "iv": 1.833, "open_interest": 14.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0322, "theta": -0.028, "rho": 0.1154, "theo": 906.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.27, "last_trade_time": "2026-08-18T14:48:14", "percent_change": 0.0, "prev_day_close": 916.0}, {"option": "WDC1270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.9902, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0378, "theta": -0.0211, "rho": -0.0103, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2025-11-17T09:46:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00085000", "bid": 900.0, "bid_size": 3.0, "ask": 905.0, "ask_size": 3.0, "iv": 1.7838, "open_interest": 35.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0354, "theta": -0.0291, "rho": 0.1284, "theo": 901.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1108.0, "last_trade_time": "2026-07-09T09:31:33", "percent_change": 0.0, "prev_day_close": 911.0}, {"option": "WDC1270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.9382, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0406, "theta": -0.0223, "rho": -0.0111, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00090000", "bid": 895.0, "bid_size": 3.0, "ask": 900.0, "ask_size": 3.0, "iv": 1.733, "open_interest": 9.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.038, "theta": -0.0304, "rho": 0.1376, "theo": 897.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 701.2, "last_trade_time": "2026-07-28T10:08:05", "percent_change": 0.0, "prev_day_close": 906.0}, {"option": "WDC1270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0435, "theta": -0.0235, "rho": -0.012, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00095000", "bid": 890.0, "bid_size": 6.0, "ask": 895.0, "ask_size": 3.0, "iv": 1.685, "open_interest": 4.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0434, "theta": -0.0317, "rho": 0.166, "theo": 892.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1018.5, "last_trade_time": "2026-07-23T12:07:29", "percent_change": 0.0, "prev_day_close": 901.0}, {"option": "WDC1270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0466, "theta": -0.0247, "rho": -0.0128, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00100000", "bid": 885.5, "bid_size": 2.0, "ask": 890.25, "ask_size": 1.0, "iv": 1.6397, "open_interest": 63.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0468, "theta": -0.0327, "rho": 0.1816, "theo": 887.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 792.5, "last_trade_time": "2026-08-12T09:36:05", "percent_change": 0.0, "prev_day_close": 896.0}, {"option": "WDC1270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0496, "theta": -0.0259, "rho": -0.0136, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2025-12-29T09:53:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00105000", "bid": 880.5, "bid_size": 6.0, "ask": 885.5, "ask_size": 3.0, "iv": 1.5966, "open_interest": 16.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0503, "theta": -0.0337, "rho": 0.1977, "theo": 882.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 931.15, "last_trade_time": "2026-07-31T09:31:03", "percent_change": 0.0, "prev_day_close": 891.5}, {"option": "WDC1270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.7604, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0527, "theta": -0.0271, "rho": -0.0145, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-05-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WDC1270115C00110000", "bid": 875.5, "bid_size": 6.0, "ask": 880.5, "ask_size": 3.0, "iv": 1.6335, "open_interest": 41.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0538, "theta": -0.0348, "rho": 0.2121, "theo": 877.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 731.9, "last_trade_time": "2026-07-28T09:33:27", "percent_change": 0.0, "prev_day_close": 886.5}, {"option": "WDC1270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.722, "open_interest": 15.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0559, "theta": -0.0284, "rho": -0.0154, "theo": 1.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-05-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.5}], "symbol": "WDC", "security_type": "stock", "exchange_id": 2, "current_price": 460.8807, "price_change": -9.61, "price_change_percent": -2.0488, "bid": 460.23, "ask": 461.0, "bid_size": 320, "ask_size": 320, "open": 477.03, "high": 478.8, "low": 454.33, "close": 459.44, "prev_day_close": 469.05, "volume": 4326418, "iv30": 68.995, "iv30_change": -2.846, "iv30_change_percent": -3.9615, "seqno": 43918842737, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "WDC"}