{"timestamp": "2026-10-24 01:39:08", "data": {"options": [{"option": "MNOV261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 3.1828, "open_interest": 10.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.3858, "vega": 0.0013, "theta": -0.005, "rho": 0.0002, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-17T13:49:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNOV261120P00002500", "bid": 0.05, "bid_size": 625.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.3917, "vega": 0.0013, "theta": -0.0051, "rho": -0.0011, "theo": 1.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-28T12:39:52", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MNOV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 4.5502, "open_interest": 20.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.1997, "vega": 0.001, "theta": -0.0054, "rho": 0.0001, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T13:42:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNOV261120P00005000", "bid": 2.35, "bid_size": 69.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.2065, "vega": 0.0009, "theta": -0.0056, "rho": -0.0017, "theo": 3.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MNOV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.1503, "vega": 0.0008, "theta": -0.0054, "rho": 0.0001, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MNOV261120P00007500", "bid": 4.7, "bid_size": 69.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.1584, "vega": 0.0008, "theta": -0.0057, "rho": -0.002, "theo": 6.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MNOV261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 127.0, "iv": 3.3981, "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": 1.02499997615814}, {"option": "MNOV261218P00002500", "bid": 0.05, "bid_size": 624.0, "ask": 1.2, "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": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MNOV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 257.0, "iv": 7.241, "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": 1.02499997615814}, {"option": "MNOV261218P00005000", "bid": 2.25, "bid_size": 69.0, "ask": 4.0, "ask_size": 16.0, "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": 3.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MNOV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 257.0, "iv": 7.6849, "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": 1.02499997615814}, {"option": "MNOV261218P00007500", "bid": 4.6, "bid_size": 50.0, "ask": 7.5, "ask_size": 500.0, "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": 6.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MNOV270115C00002500", "bid": 0.05, "bid_size": 74.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5005, "open_interest": 370.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.3888, "vega": 0.0025, "theta": -0.002, "rho": 0.0007, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:02:52", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MNOV270115P00002500", "bid": 0.05, "bid_size": 622.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.4084, "vega": 0.0023, "theta": -0.0021, "rho": -0.0028, "theo": 1.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:58:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MNOV270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 253.0, "iv": 3.3168, "open_interest": 9.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.2029, "vega": 0.0017, "theta": -0.0017, "rho": 0.0004, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T12:57:23", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MNOV270115P00005000", "bid": 2.15, "bid_size": 69.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.2318, "vega": 0.0013, "theta": -0.002, "rho": -0.0032, "theo": 3.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T12:04:48", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MNOV270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9807, "open_interest": 231.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.1418, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:56:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MNOV270115P00007500", "bid": 4.5, "bid_size": 69.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.1641, "vega": 0.0007, "theta": -0.0019, "rho": -0.0024, "theo": 6.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MNOV270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 2.4258, "open_interest": 33.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.3498, "vega": 0.004, "theta": -0.0014, "rho": 0.0018, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:31:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MNOV270416P00002500", "bid": 0.05, "bid_size": 620.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.3801, "vega": 0.0037, "theta": -0.0014, "rho": -0.0056, "theo": 1.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T10:31:03", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "MNOV270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 1.4839, "open_interest": 1.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.2329, "vega": 0.0036, "theta": -0.0016, "rho": 0.0012, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-23T15:56:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MNOV270416P00005000", "bid": 1.8, "bid_size": 69.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.2705, "vega": 0.003, "theta": -0.0017, "rho": -0.0083, "theo": 3.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MNOV270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 190.0, "iv": 2.5497, "open_interest": 3.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.1916, "vega": 0.0033, "theta": -0.0017, "rho": 0.001, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:34:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MNOV270416P00007500", "bid": 4.2, "bid_size": 69.0, "ask": 7.9, "ask_size": 598.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.2408, "vega": 0.0024, "theta": -0.0019, "rho": -0.0092, "theo": 6.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}], "symbol": "MNOV", "security_type": "stock", "exchange_id": 2, "current_price": 1.4, "price_change": -0.02, "price_change_percent": -1.4184, "bid": 1.41, "ask": 2.03, "bid_size": 4800, "ask_size": 100, "open": 1.4, "high": 1.42, "low": 1.39, "close": 1.39, "prev_day_close": 1.41, "volume": 25509, "iv30": 125.404, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 46686733168, "last_trade_time": "2026-10-23T15:59:05", "tick": "down"}, "symbol": "MNOV"}