{"timestamp": "2026-09-19 16:45:57", "data": {"options": [{"option": "WHWK260918C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 420.0, "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": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WHWK260918P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WHWK260918C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 442.0, "iv": 0.0, "open_interest": 59.0, "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": "2026-09-15T13:26:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "WHWK260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 135.0, "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": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T13:48:49", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WHWK260918C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "WHWK260918P00007500", "bid": 2.6, "bid_size": 75.0, "ask": 4.2, "ask_size": 50.0, "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": 3.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WHWK261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 420.0, "iv": 2.9666, "open_interest": 5.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.075, "vega": 0.0026, "theta": -0.0119, "rho": 0.0009, "theo": 1.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-30T09:49:31", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WHWK261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0737, "vega": 0.0026, "theta": -0.0117, "rho": -0.0006, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WHWK261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.1185, "open_interest": 1.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.1999, "vega": 0.0046, "theta": -0.0138, "rho": 0.0009, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-05-28T15:39:39", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "WHWK261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.4438, "open_interest": 32.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.1386, "vega": 0.0046, "theta": -0.0201, "rho": -0.0025, "theo": 1.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T11:12:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WHWK261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3919, "open_interest": 2.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.1192, "vega": 0.0041, "theta": -0.0189, "rho": 0.0006, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T12:12:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WHWK261016P00007500", "bid": 1.0, "bid_size": 51.0, "ask": 5.9, "ask_size": 135.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.1195, "vega": 0.0041, "theta": -0.0189, "rho": -0.0039, "theo": 3.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WHWK261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 456.0, "iv": 2.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0755, "vega": 0.0017, "theta": -0.0013, "rho": 0.0019, "theo": 1.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "WHWK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1208.0, "iv": 4.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0693, "vega": 0.0018, "theta": -0.0012, "rho": -0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WHWK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 460.0, "iv": 2.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.355, "vega": 0.0049, "theta": -0.0017, "rho": 0.0012, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "WHWK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 456.0, "iv": 2.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.3566, "vega": 0.0049, "theta": -0.0017, "rho": -0.0061, "theo": 0.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WHWK261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 487.0, "iv": 3.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0913, "vega": 0.0024, "theta": -0.0016, "rho": 0.0004, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WHWK261120P00007500", "bid": 1.1, "bid_size": 46.0, "ask": 6.0, "ask_size": 136.0, "iv": 1.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0978, "vega": 0.0023, "theta": -0.0017, "rho": -0.006, "theo": 3.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "WHWK270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 460.0, "iv": 1.8897, "open_interest": 1.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0531, "vega": 0.0056, "theta": -0.0043, "rho": 0.0042, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-22T14:29:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WHWK270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1224.0, "iv": 3.7338, "open_interest": 5.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0537, "vega": 0.0056, "theta": -0.0043, "rho": -0.0034, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-21T10:18:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "WHWK270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 586.0, "iv": 2.3233, "open_interest": 3.0, "volume": 1.0, "delta": 0.6363, "gamma": 0.1066, "vega": 0.0095, "theta": -0.0061, "rho": 0.0046, "theo": 1.2832, "change": -1.65, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:00:25", "percent_change": -82.5, "prev_day_close": 2.0}, {"option": "WHWK270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 564.0, "iv": 1.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.1094, "vega": 0.0094, "theta": -0.0062, "rho": -0.0087, "theo": 1.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "WHWK270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 552.0, "iv": 2.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.49, "gamma": 0.1006, "vega": 0.0099, "theta": -0.007, "rho": 0.0037, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "WHWK270115P00007500", "bid": 1.1, "bid_size": 100.0, "ask": 6.0, "ask_size": 136.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.1047, "vega": 0.0096, "theta": -0.0073, "rho": -0.0132, "theo": 4.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "WHWK270416C00002500", "bid": 1.2, "bid_size": 75.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1937, "open_interest": 0.0, "volume": 1.0, "delta": 0.903, "gamma": 0.069, "vega": 0.0067, "theta": -0.0014, "rho": 0.0094, "theo": 2.1616, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T14:13:56", "percent_change": -1.93715e-06, "prev_day_close": 2.50000004842877}, {"option": "WHWK270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1213.0, "iv": 3.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0706, "vega": 0.0067, "theta": -0.0015, "rho": -0.004, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 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": "WHWK270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.1995, "vega": 0.0131, "theta": -0.002, "rho": 0.0088, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "WHWK270416P00005000", "bid": 0.1, "bid_size": 1252.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.219, "vega": 0.0127, "theta": -0.0022, "rho": -0.0127, "theo": 1.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "WHWK270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.1345, "vega": 0.0116, "theta": -0.0023, "rho": 0.0054, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "WHWK270416P00007500", "bid": 1.1, "bid_size": 43.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.1557, "vega": 0.01, "theta": -0.0026, "rho": -0.0164, "theo": 3.4769, "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": 3.55000001192093}], "symbol": "WHWK", "security_type": "stock", "exchange_id": 2, "current_price": 4.2, "price_change": 0.12, "price_change_percent": 2.8571, "bid": 4.0, "ask": 4.65, "bid_size": 1200, "ask_size": 400, "open": 4.09, "high": 4.26, "low": 4.09, "close": 4.2, "prev_day_close": 4.2, "volume": 1972038, "iv30": 112.814, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 43937830938, "last_trade_time": "2026-09-18T15:59:58", "tick": "up"}, "symbol": "WHWK"}