{"timestamp": "2026-10-23 04:15:13", "data": {"options": [{"option": "CTKB261120C00002500", "bid": 0.6, "bid_size": 22.0, "ask": 5.5, "ask_size": 7.0, "iv": 2.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0268, "vega": 0.0011, "theta": -0.0019, "rho": 0.002, "theo": 2.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-16T09:52:41", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CTKB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0268, "vega": 0.0011, "theta": -0.0031, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "CTKB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.2971, "vega": 0.0054, "theta": -0.0068, "rho": 0.0027, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "CTKB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 1.8788, "open_interest": 2.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.2985, "vega": 0.0054, "theta": -0.007, "rho": -0.0014, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T15:09:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CTKB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.9537, "open_interest": 1.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.1599, "vega": 0.0037, "theta": -0.0062, "rho": 0.0007, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T14:43:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CTKB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.1636, "vega": 0.0036, "theta": -0.0055, "rho": -0.0036, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "CTKB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0691, "vega": 0.0021, "theta": -0.0046, "rho": 0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "CTKB261120P00010000", "bid": 2.0, "bid_size": 33.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0724, "vega": 0.002, "theta": -0.0031, "rho": -0.0036, "theo": 4.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CTKB261218C00002500", "bid": 0.6, "bid_size": 39.0, "ask": 5.5, "ask_size": 7.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0303, "vega": 0.002, "theta": -0.0011, "rho": 0.0036, "theo": 3.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CTKB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 648.0, "iv": 8.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0305, "vega": 0.002, "theta": -0.0023, "rho": -0.0004, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "CTKB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.3054, "vega": 0.0071, "theta": -0.0028, "rho": 0.0054, "theo": 0.7494, "change": 0.0, "open": 0.0, "high": 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": "CTKB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 236.0, "iv": 3.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.316, "vega": 0.0072, "theta": -0.0032, "rho": -0.0023, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CTKB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 271.0, "iv": 3.2286, "open_interest": 1.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.1727, "vega": 0.0058, "theta": -0.0035, "rho": 0.0014, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CTKB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.1939, "vega": 0.0046, "theta": -0.0032, "rho": -0.0043, "theo": 2.1065, "change": 0.0, "open": 0.0, "high": 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": "CTKB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 236.0, "iv": 3.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0844, "vega": 0.004, "theta": -0.0035, "rho": 0.0008, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 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": "CTKB261218P00010000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 32.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0925, "vega": 0.0026, "theta": -0.0021, "rho": -0.004, "theo": 4.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CTKB270115C00002500", "bid": 0.6, "bid_size": 27.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0279, "vega": 0.0021, "theta": -0.0005, "rho": 0.0054, "theo": 3.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-24T10:30:04", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CTKB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 687.0, "iv": 1.0886, "open_interest": 3.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0282, "vega": 0.0021, "theta": -0.0013, "rho": -0.0006, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CTKB270115C00005000", "bid": 0.1, "bid_size": 800.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.247, "open_interest": 2.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.2058, "vega": 0.0093, "theta": -0.0033, "rho": 0.0071, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T10:27:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CTKB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.2144, "vega": 0.0093, "theta": -0.0036, "rho": -0.004, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CTKB270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 66.0, "iv": 1.2176, "open_interest": 5.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.1673, "vega": 0.0093, "theta": -0.0043, "rho": 0.0032, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:57:58", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CTKB270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.1838, "vega": 0.0083, "theta": -0.0042, "rho": -0.0078, "theo": 2.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "CTKB270416C00002500", "bid": 0.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0297, "vega": 0.0037, "theta": -0.0005, "rho": 0.0103, "theo": 3.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "CTKB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.9624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0303, "vega": 0.0038, "theta": -0.0009, "rho": -0.0015, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 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": "CTKB270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.1084, "vega": 0.0135, "theta": -0.0031, "rho": 0.0115, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CTKB270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.1136, "vega": 0.0135, "theta": -0.0034, "rho": -0.0097, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-28T12:47:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CTKB270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.1192, "vega": 0.0158, "theta": -0.004, "rho": 0.0086, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 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": "CTKB270416P00007500", "bid": 0.1, "bid_size": 800.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.1298, "vega": 0.015, "theta": -0.0042, "rho": -0.017, "theo": 2.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-23T09:34:43", "percent_change": 0.0, "prev_day_close": 2.55000004917383}], "symbol": "CTKB", "security_type": "stock", "exchange_id": 2, "current_price": 5.43, "price_change": -0.07, "price_change_percent": -1.2891, "bid": 5.25, "ask": 5.43, "bid_size": 400, "ask_size": 100, "open": 5.53, "high": 5.66, "low": 5.35, "close": 5.43, "prev_day_close": 5.43, "volume": 694301, "iv30": 69.657, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150469003, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "CTKB"}