{"timestamp": "2026-11-10 05:51:34", "data": {"options": [{"option": "WNC261120C00002500", "bid": 7.9, "bid_size": 103.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0023, "rho": 0.0002, "theo": 9.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-07T15:42:12", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "WNC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 5.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0014, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "WNC261120C00005000", "bid": 5.4, "bid_size": 103.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0069, "vega": 0.0006, "theta": -0.0056, "rho": 0.0007, "theo": 6.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WNC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 378.0, "iv": 5.8498, "open_interest": 24.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0066, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WNC261120C00007500", "bid": 3.1, "bid_size": 95.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0278, "vega": 0.0016, "theta": -0.0103, "rho": 0.0013, "theo": 4.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-10-05T13:24:40", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "WNC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 129.0, "iv": 3.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0272, "vega": 0.0016, "theta": -0.0106, "rho": -0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WNC261120C00010000", "bid": 0.35, "bid_size": 471.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.1366, "vega": 0.0047, "theta": -0.0184, "rho": 0.002, "theo": 1.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T10:49:26", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "WNC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 123.0, "iv": 1.4827, "open_interest": 1.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.1359, "vega": 0.0047, "theta": -0.0185, "rho": -0.0007, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:25:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WNC261120C00012500", "bid": 0.15, "bid_size": 38.0, "ask": 0.45, "ask_size": 105.0, "iv": 0.8128, "open_interest": 273.0, "volume": 11.0, "delta": 0.272, "gamma": 0.2388, "vega": 0.0066, "theta": -0.021, "rho": 0.0009, "theo": 0.2154, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:05:24", "percent_change": 55.5555, "prev_day_close": 0.300000004470348}, {"option": "WNC261120P00012500", "bid": 1.05, "bid_size": 43.0, "ask": 1.85, "ask_size": 99.0, "iv": 1.0659, "open_interest": 121.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.2384, "vega": 0.0066, "theta": -0.0208, "rho": -0.0033, "theo": 1.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:52:01", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "WNC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 66.0, "iv": 1.1092, "open_interest": 116.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.075, "vega": 0.0031, "theta": -0.014, "rho": 0.0003, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:21:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WNC261120P00015000", "bid": 3.0, "bid_size": 95.0, "ask": 4.4, "ask_size": 83.0, "iv": 1.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0753, "vega": 0.0031, "theta": -0.0137, "rho": -0.0038, "theo": 3.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "WNC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 374.0, "iv": 2.9316, "open_interest": 5.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0351, "vega": 0.0018, "theta": -0.0103, "rho": 0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T12:46:10", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WNC261120P00017500", "bid": 5.6, "bid_size": 95.0, "ask": 7.1, "ask_size": 83.0, "iv": 2.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0356, "vega": 0.0018, "theta": -0.0097, "rho": -0.0035, "theo": 6.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-12T14:27:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WNC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 373.0, "iv": 3.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0205, "vega": 0.0013, "theta": -0.0081, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WNC261120P00020000", "bid": 8.0, "bid_size": 95.0, "ask": 9.6, "ask_size": 83.0, "iv": 2.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0211, "vega": 0.0012, "theta": -0.0074, "rho": -0.0033, "theo": 8.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "WNC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 379.0, "iv": 2.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0066, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261120P00022500", "bid": 10.1, "bid_size": 95.0, "ask": 12.5, "ask_size": 83.0, "iv": 2.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0142, "vega": 0.0009, "theta": -0.0057, "rho": -0.0031, "theo": 10.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "WNC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 96.0, "iv": 2.4678, "open_interest": 91.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-25T09:58:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WNC261120P00025000", "bid": 12.6, "bid_size": 95.0, "ask": 15.0, "ask_size": 83.0, "iv": 3.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0045, "rho": -0.0028, "theo": 13.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "WNC261218C00002500", "bid": 7.5, "bid_size": 60.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0055, "rho": 0.0024, "theo": 9.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "WNC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 4.069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0064, "rho": -0.0003, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218C00005000", "bid": 5.5, "bid_size": 103.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0137, "vega": 0.0037, "theta": -0.0083, "rho": 0.0048, "theo": 6.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "WNC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 2.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0137, "vega": 0.0037, "theta": -0.009, "rho": -0.0007, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218C00007500", "bid": 3.2, "bid_size": 95.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0369, "vega": 0.0067, "theta": -0.0104, "rho": 0.0068, "theo": 4.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "WNC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0372, "vega": 0.0067, "theta": -0.0109, "rho": -0.0014, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218C00010000", "bid": 0.55, "bid_size": 116.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.1004, "vega": 0.0117, "theta": -0.0119, "rho": 0.0076, "theo": 2.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "WNC261218P00010000", "bid": 0.05, "bid_size": 1040.0, "ask": 0.8, "ask_size": 119.0, "iv": 0.76, "open_interest": 2.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.102, "vega": 0.0117, "theta": -0.0123, "rho": -0.0031, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:51:46", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "WNC261218C00012500", "bid": 0.25, "bid_size": 145.0, "ask": 1.25, "ask_size": 139.0, "iv": 0.6952, "open_interest": 90.0, "volume": 1.0, "delta": 0.4347, "gamma": 0.1563, "vega": 0.015, "theta": -0.0129, "rho": 0.0048, "theo": 0.7128, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:43:37", "percent_change": 4.0, "prev_day_close": 0.775000005960464}, {"option": "WNC261218P00012500", "bid": 1.25, "bid_size": 54.0, "ask": 2.15, "ask_size": 112.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.1628, "vega": 0.0147, "theta": -0.0133, "rho": -0.0064, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "WNC261218C00015000", "bid": 0.05, "bid_size": 70.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.6257, "open_interest": 2.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0942, "vega": 0.0119, "theta": -0.0134, "rho": 0.0027, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T15:23:28", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "WNC261218P00015000", "bid": 3.1, "bid_size": 95.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.9499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0991, "vega": 0.0111, "theta": -0.0138, "rho": -0.0078, "theo": 3.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "WNC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 269.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0628, "vega": 0.0098, "theta": -0.0134, "rho": 0.0019, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "WNC261218P00017500", "bid": 5.4, "bid_size": 95.0, "ask": 7.1, "ask_size": 83.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0665, "vega": 0.0087, "theta": -0.0136, "rho": -0.0084, "theo": 6.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WNC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0469, "vega": 0.0084, "theta": -0.0133, "rho": 0.0015, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218P00020000", "bid": 7.9, "bid_size": 95.0, "ask": 9.6, "ask_size": 83.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.05, "vega": 0.0072, "theta": -0.0133, "rho": -0.0087, "theo": 8.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "WNC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0374, "vega": 0.0074, "theta": -0.013, "rho": 0.0012, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218P00022500", "bid": 10.1, "bid_size": 95.0, "ask": 12.5, "ask_size": 75.0, "iv": 1.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0403, "vega": 0.0062, "theta": -0.013, "rho": -0.0088, "theo": 11.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "WNC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0312, "vega": 0.0067, "theta": -0.0128, "rho": 0.0011, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WNC261218P00025000", "bid": 12.6, "bid_size": 95.0, "ask": 15.0, "ask_size": 75.0, "iv": 1.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0339, "vega": 0.0053, "theta": -0.0126, "rho": -0.0088, "theo": 13.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "WNC270115C00002500", "bid": 7.4, "bid_size": 60.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0013, "rho": 0.0037, "theo": 9.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-01T11:08:50", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "WNC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 290.0, "iv": 3.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0026, "rho": -0.0004, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "WNC270115C00005000", "bid": 5.5, "bid_size": 96.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0124, "vega": 0.004, "theta": -0.0032, "rho": 0.0072, "theo": 6.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-07-01T10:12:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "WNC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 294.0, "iv": 1.932, "open_interest": 471.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0131, "vega": 0.0042, "theta": -0.0042, "rho": -0.001, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:15:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WNC270115C00007500", "bid": 3.3, "bid_size": 100.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0369, "vega": 0.0083, "theta": -0.0054, "rho": 0.01, "theo": 4.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-05T09:40:50", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "WNC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 110.0, "iv": 1.5199, "open_interest": 4.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.038, "vega": 0.0087, "theta": -0.006, "rho": -0.0025, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T14:56:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WNC270115C00010000", "bid": 1.25, "bid_size": 93.0, "ask": 2.85, "ask_size": 30.0, "iv": 0.5527, "open_interest": 439.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0939, "vega": 0.0156, "theta": -0.008, "rho": 0.0108, "theo": 2.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T10:57:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "WNC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.5857, "open_interest": 250.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0947, "vega": 0.016, "theta": -0.0083, "rho": -0.0062, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T10:15:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "WNC270115C00012500", "bid": 0.55, "bid_size": 37.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.6374, "open_interest": 93.0, "volume": 0.0, "delta": 0.457, "gamma": 0.129, "vega": 0.0196, "theta": -0.0092, "rho": 0.0077, "theo": 0.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T13:56:42", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "WNC270115P00012500", "bid": 0.5, "bid_size": 303.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.4664, "open_interest": 2.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.1286, "vega": 0.0196, "theta": -0.0091, "rho": -0.0138, "theo": 1.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T11:44:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "WNC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 108.0, "iv": 0.9585, "open_interest": 310.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0922, "vega": 0.0156, "theta": -0.008, "rho": 0.0044, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:20:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WNC270115P00015000", "bid": 3.2, "bid_size": 100.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.7737, "open_interest": 342.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0944, "vega": 0.0152, "theta": -0.0078, "rho": -0.0179, "theo": 3.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T15:40:17", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "WNC270115C00017500", "bid": 0.05, "bid_size": 25.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.7064, "open_interest": 849.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0607, "vega": 0.0115, "theta": -0.0066, "rho": 0.0027, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T14:33:17", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "WNC270115P00017500", "bid": 5.5, "bid_size": 95.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0659, "vega": 0.0105, "theta": -0.0065, "rho": -0.0167, "theo": 6.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "WNC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 270.0, "iv": 1.3948, "open_interest": 18.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0419, "vega": 0.0087, "theta": -0.0055, "rho": 0.0018, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T15:43:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WNC270115P00020000", "bid": 7.3, "bid_size": 94.0, "ask": 10.1, "ask_size": 74.0, "iv": 1.0494, "open_interest": 2.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0486, "vega": 0.007, "theta": -0.0055, "rho": -0.0132, "theo": 8.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-10-30T10:23:55", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "WNC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 296.0, "iv": 1.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0305, "vega": 0.0068, "theta": -0.0046, "rho": 0.0013, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WNC270115P00022500", "bid": 9.5, "bid_size": 95.0, "ask": 12.6, "ask_size": 83.0, "iv": 1.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0374, "vega": 0.0043, "theta": -0.0044, "rho": -0.0093, "theo": 10.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "WNC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 289.0, "iv": 1.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0232, "vega": 0.0055, "theta": -0.0039, "rho": 0.001, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "WNC270115P00025000", "bid": 12.2, "bid_size": 95.0, "ask": 15.0, "ask_size": 83.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0309, "vega": 0.0026, "theta": -0.0039, "rho": -0.0058, "theo": 13.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "WNC270416C00002500", "bid": 7.2, "bid_size": 60.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.0035, "theta": -0.0003, "rho": 0.0088, "theo": 9.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-10-06T15:08:40", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "WNC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 290.0, "iv": 3.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0044, "vega": 0.0038, "theta": -0.0018, "rho": -0.0016, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WNC270416C00005000", "bid": 5.6, "bid_size": 95.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0142, "vega": 0.0085, "theta": -0.0019, "rho": 0.0165, "theo": 7.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "WNC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 267.0, "iv": 1.7994, "open_interest": 18.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0147, "vega": 0.0089, "theta": -0.003, "rho": -0.004, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:12:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "WNC270416C00007500", "bid": 3.6, "bid_size": 94.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0349, "vega": 0.0159, "theta": -0.0035, "rho": 0.0221, "theo": 4.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T12:34:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WNC270416P00007500", "bid": 0.1, "bid_size": 409.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0355, "vega": 0.0164, "theta": -0.0042, "rho": -0.0087, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "WNC270416C00010000", "bid": 1.8, "bid_size": 91.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.494, "open_interest": 1.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0671, "vega": 0.0251, "theta": -0.0049, "rho": 0.0233, "theo": 2.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-08-26T10:10:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "WNC270416P00010000", "bid": 0.05, "bid_size": 980.0, "ask": 2.6, "ask_size": 98.0, "iv": 0.7582, "open_interest": 7.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0683, "vega": 0.0254, "theta": -0.0053, "rho": -0.0168, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-16T09:33:20", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "WNC270416C00012500", "bid": 0.25, "bid_size": 932.0, "ask": 3.5, "ask_size": 105.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0883, "vega": 0.0304, "theta": -0.0057, "rho": 0.0191, "theo": 1.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "WNC270416P00012500", "bid": 1.1, "bid_size": 103.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.5754, "open_interest": 4.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0915, "vega": 0.0301, "theta": -0.0058, "rho": -0.0264, "theo": 2.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-26T09:30:09", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "WNC270416C00015000", "bid": 0.65, "bid_size": 72.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.6014, "open_interest": 157.0, "volume": 1.0, "delta": 0.3695, "gamma": 0.081, "vega": 0.0286, "theta": -0.0056, "rho": 0.0137, "theo": 0.9486, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -9.09091, "prev_day_close": 0.900000005960464}, {"option": "WNC270416P00015000", "bid": 2.4, "bid_size": 100.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0852, "vega": 0.0274, "theta": -0.0054, "rho": -0.0332, "theo": 4.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "WNC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 65.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0652, "vega": 0.0246, "theta": -0.0051, "rho": 0.0099, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T11:00:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "WNC270416P00017500", "bid": 4.4, "bid_size": 95.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0712, "vega": 0.0219, "theta": -0.0047, "rho": -0.0343, "theo": 6.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "WNC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 86.0, "iv": 0.7304, "open_interest": 7.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0519, "vega": 0.0209, "theta": -0.0046, "rho": 0.0075, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:49:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "WNC270416P00020000", "bid": 8.0, "bid_size": 95.0, "ask": 9.7, "ask_size": 83.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0605, "vega": 0.0166, "theta": -0.0042, "rho": -0.0316, "theo": 8.6158, "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": 8.84999990463257}, {"option": "WNC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 268.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.042, "vega": 0.0179, "theta": -0.0042, "rho": 0.006, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "WNC270416P00022500", "bid": 10.2, "bid_size": 95.0, "ask": 12.6, "ask_size": 83.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0542, "vega": 0.0116, "theta": -0.0036, "rho": -0.0253, "theo": 11.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "WNC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 268.0, "iv": 1.1427, "open_interest": 301.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0347, "vega": 0.0155, "theta": -0.0038, "rho": 0.0049, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:35:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "WNC270416P00025000", "bid": 12.0, "bid_size": 95.0, "ask": 15.3, "ask_size": 83.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0499, "vega": 0.0076, "theta": -0.0034, "rho": -0.0181, "theo": 13.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}], "symbol": "WNC", "security_type": "stock", "exchange_id": 3, "current_price": 11.55, "price_change": 0.64, "price_change_percent": 5.5411, "bid": 10.03, "ask": 12.0, "bid_size": 100, "ask_size": 600, "open": 11.23, "high": 11.85, "low": 11.226, "close": 11.55, "prev_day_close": 11.55, "volume": 709641, "iv30": 64.561, "iv30_change": -0.253, "iv30_change_percent": -0.3903, "seqno": 10415202087, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "WNC"}