{"timestamp": "2026-11-10 05:48:13", "data": {"options": [{"option": "MNTK261120C00002500", "bid": 0.2, "bid_size": 126.0, "ask": 0.5, "ask_size": 82.0, "iv": 0.943, "open_interest": 44.0, "volume": 14.0, "delta": 0.7639, "gamma": 0.6512, "vega": 0.0015, "theta": -0.0068, "rho": 0.0006, "theo": 0.3567, "change": 0.15, "open": 0.28, "high": 0.6, "low": 0.28, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:23:23", "percent_change": 60.0, "prev_day_close": 0.400000005960464}, {"option": "MNTK261120P00002500", "bid": 0.05, "bid_size": 36.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.1612, "open_interest": 21.0, "volume": 2.0, "delta": -0.2414, "gamma": 0.6567, "vega": 0.0015, "theta": -0.0068, "rho": -0.0002, "theo": 0.0733, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:00:00", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "MNTK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0143, "open_interest": 316.0, "volume": 8.0, "delta": 0.0797, "gamma": 0.1453, "vega": 0.0007, "theta": -0.0064, "rho": 0.0001, "theo": 0.0308, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:46:39", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MNTK261120P00005000", "bid": 1.95, "bid_size": 60.0, "ask": 2.7, "ask_size": 40.0, "iv": 2.8708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.149, "vega": 0.0006, "theta": -0.0064, "rho": -0.0007, "theo": 2.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MNTK261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 235.0, "iv": 5.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0651, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MNTK261120P00007500", "bid": 4.3, "bid_size": 60.0, "ask": 5.4, "ask_size": 40.0, "iv": 4.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0679, "vega": 0.0004, "theta": -0.0049, "rho": -0.0008, "theo": 4.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MNTK261218C00002500", "bid": 0.3, "bid_size": 49.0, "ask": 0.6, "ask_size": 91.0, "iv": 0.7311, "open_interest": 62.0, "volume": 30.0, "delta": 0.7458, "gamma": 0.4904, "vega": 0.003, "theta": -0.0028, "rho": 0.0018, "theo": 0.4512, "change": 0.1, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:19:12", "percent_change": 22.2222, "prev_day_close": 0.524999991059303}, {"option": "MNTK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 203.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.4999, "vega": 0.003, "theta": -0.0029, "rho": -0.0008, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNTK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 278.0, "iv": 1.9961, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.1959, "vega": 0.0025, "theta": -0.0049, "rho": 0.0005, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNTK261218P00005000", "bid": 1.95, "bid_size": 75.0, "ask": 2.5, "ask_size": 55.0, "iv": 1.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.2029, "vega": 0.0023, "theta": -0.0049, "rho": -0.0026, "theo": 2.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MNTK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 235.0, "iv": 2.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.1159, "vega": 0.002, "theta": -0.0051, "rho": 0.0003, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MNTK261218P00007500", "bid": 4.3, "bid_size": 75.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.1219, "vega": 0.0018, "theta": -0.0049, "rho": -0.0033, "theo": 4.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MNTK270115C00002500", "bid": 0.1, "bid_size": 505.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.4609, "open_interest": 146.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.3755, "vega": 0.0041, "theta": -0.0023, "rho": 0.0028, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T13:53:49", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MNTK270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 164.0, "iv": 1.0565, "open_interest": 41.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.3858, "vega": 0.0042, "theta": -0.0024, "rho": -0.0016, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T14:34:32", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MNTK270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.92, "open_interest": 160.0, "volume": 1.0, "delta": 0.1947, "gamma": 0.2001, "vega": 0.0033, "theta": -0.0028, "rho": 0.0008, "theo": 0.1167, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:44:21", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MNTK270115P00005000", "bid": 1.95, "bid_size": 75.0, "ask": 2.6, "ask_size": 55.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.2167, "vega": 0.0028, "theta": -0.0028, "rho": -0.0037, "theo": 2.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MNTK270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 76.0, "iv": 1.6633, "open_interest": 5.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.1068, "vega": 0.0022, "theta": -0.0023, "rho": 0.0004, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T10:54:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MNTK270115P00007500", "bid": 4.2, "bid_size": 75.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.1241, "vega": 0.0013, "theta": -0.0021, "rho": -0.0028, "theo": 4.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MNTK270416C00002500", "bid": 0.1, "bid_size": 510.0, "ask": 1.05, "ask_size": 107.0, "iv": 0.2392, "open_interest": 34.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.2642, "vega": 0.0064, "theta": -0.0014, "rho": 0.0058, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:54:39", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "MNTK270416P00002500", "bid": 0.15, "bid_size": 5.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.9268, "open_interest": 43.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.2787, "vega": 0.0064, "theta": -0.0015, "rho": -0.0039, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T13:37:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MNTK270416C00005000", "bid": 0.05, "bid_size": 40.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.7349, "open_interest": 133.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.2174, "vega": 0.0059, "theta": -0.0015, "rho": 0.0022, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:21:01", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MNTK270416P00005000", "bid": 1.95, "bid_size": 75.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.2661, "vega": 0.0039, "theta": -0.0015, "rho": -0.0059, "theo": 2.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MNTK270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 1.0507, "open_interest": 5.0, "volume": 1.0, "delta": 0.1285, "gamma": 0.1211, "vega": 0.0038, "theta": -0.0011, "rho": 0.0012, "theo": 0.0839, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:13:24", "percent_change": -71.4286, "prev_day_close": 0.125}, {"option": "MNTK270416P00007500", "bid": 4.2, "bid_size": 40.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0652, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}], "symbol": "MNTK", "security_type": "stock", "exchange_id": 2, "current_price": 2.67, "price_change": 0.06, "price_change_percent": 2.1583, "bid": 2.73, "ask": 2.79, "bid_size": 100, "ask_size": 1700, "open": 2.73, "high": 3.0, "low": 2.6783, "close": 2.78, "prev_day_close": 2.78, "volume": 873721, "iv30": 77.16, "iv30_change": -0.285, "iv30_change_percent": -0.368, "seqno": 10415127762, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MNTK"}