{"timestamp": "2026-11-03 15:38:43", "data": {"options": [{"option": "PUMP261120C00002500", "bid": 4.5, "bid_size": 77.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0085, "vega": 0.0006, "theta": -0.0034, "rho": 0.0012, "theo": 4.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PUMP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 3.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0085, "vega": 0.0006, "theta": -0.004, "rho": -0.0001, "theo": 0.0236, "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": "PUMP261120C00005000", "bid": 2.0, "bid_size": 73.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0627, "vega": 0.0022, "theta": -0.008, "rho": 0.0023, "theo": 2.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-06T10:16:01", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "PUMP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 55.0, "iv": 1.4559, "open_interest": 1.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0629, "vega": 0.0022, "theta": -0.0083, "rho": -0.0003, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:57:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261120C00007500", "bid": 0.3, "bid_size": 206.0, "ask": 0.5, "ask_size": 141.0, "iv": 0.7074, "open_interest": 424.0, "volume": 10.0, "delta": 0.4968, "gamma": 0.3331, "vega": 0.0064, "theta": -0.014, "rho": 0.0017, "theo": 0.4265, "change": 0.08, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T10:10:55", "percent_change": 22.8571, "prev_day_close": 0.350000008940697}, {"option": "PUMP261120P00007500", "bid": 0.5, "bid_size": 42.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.8338, "open_interest": 24.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.3371, "vega": 0.0064, "theta": -0.0142, "rho": -0.0017, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T10:10:55", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PUMP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1140.0, "iv": 1.1025, "open_interest": 268.0, "volume": 2.0, "delta": 0.1104, "gamma": 0.1134, "vega": 0.003, "theta": -0.0088, "rho": 0.0004, "theo": 0.0785, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:11:31", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261120P00010000", "bid": 2.55, "bid_size": 110.0, "ask": 3.0, "ask_size": 196.0, "iv": 1.244, "open_interest": 514.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.1177, "vega": 0.0028, "theta": -0.0088, "rho": -0.0022, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T10:17:53", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PUMP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2449, "open_interest": 55.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0457, "vega": 0.0015, "theta": -0.0056, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:27:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PUMP261120P00012500", "bid": 5.0, "bid_size": 58.0, "ask": 5.5, "ask_size": 64.0, "iv": 1.7186, "open_interest": 3.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0501, "vega": 0.0011, "theta": -0.0056, "rho": -0.0016, "theo": 5.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T13:57:51", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PUMP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 61.0, "iv": 2.0147, "open_interest": 2.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0241, "vega": 0.0009, "theta": -0.0039, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T14:38:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261120P00015000", "bid": 7.5, "bid_size": 48.0, "ask": 8.0, "ask_size": 64.0, "iv": 2.1258, "open_interest": 3.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0251, "vega": 0.0005, "theta": -0.0035, "rho": -0.0011, "theo": 7.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PUMP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 2.3258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0148, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261120P00017500", "bid": 10.0, "bid_size": 44.0, "ask": 10.5, "ask_size": 63.0, "iv": 2.4536, "open_interest": 1.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.011, "vega": 0.0002, "theta": -0.0024, "rho": -0.0005, "theo": 10.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T14:00:56", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "PUMP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 2.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.01, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0095, "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": "PUMP261120P00020000", "bid": 12.5, "bid_size": 43.0, "ask": 13.0, "ask_size": 63.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0043, "vega": 0.0, "theta": -0.002, "rho": -0.0001, "theo": 12.6552, "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": 12.8500003814697}, {"option": "PUMP261218C00002500", "bid": 4.5, "bid_size": 99.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0117, "vega": 0.0015, "theta": -0.0021, "rho": 0.0029, "theo": 4.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-06-25T13:30:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PUMP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 2.1315, "open_interest": 12.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0117, "vega": 0.0015, "theta": -0.003, "rho": -0.0003, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T10:05:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218C00005000", "bid": 2.25, "bid_size": 55.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0671, "vega": 0.0046, "theta": -0.0047, "rho": 0.0052, "theo": 2.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T10:36:14", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PUMP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8398, "open_interest": 107.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0675, "vega": 0.0046, "theta": -0.0052, "rho": -0.001, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:07:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PUMP261218C00007500", "bid": 0.4, "bid_size": 69.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5886, "open_interest": 12.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.2357, "vega": 0.0103, "theta": -0.0074, "rho": 0.0042, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T10:08:58", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PUMP261218P00007500", "bid": 0.7, "bid_size": 30.0, "ask": 0.9, "ask_size": 37.0, "iv": 0.7256, "open_interest": 740.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.2403, "vega": 0.0103, "theta": -0.0075, "rho": -0.0043, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T14:58:04", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "PUMP261218C00010000", "bid": 0.05, "bid_size": 300.0, "ask": 0.2, "ask_size": 201.0, "iv": 0.7164, "open_interest": 4289.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.1275, "vega": 0.0074, "theta": -0.0069, "rho": 0.0016, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:47:17", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PUMP261218P00010000", "bid": 2.65, "bid_size": 48.0, "ask": 2.9, "ask_size": 170.0, "iv": 0.8075, "open_interest": 189.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.133, "vega": 0.0069, "theta": -0.0067, "rho": -0.0062, "theo": 2.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T09:37:48", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PUMP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.996, "open_interest": 6282.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0709, "vega": 0.0051, "theta": -0.0059, "rho": 0.0009, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:13:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218P00012500", "bid": 5.0, "bid_size": 24.0, "ask": 5.5, "ask_size": 79.0, "iv": 1.1171, "open_interest": 63.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0758, "vega": 0.0044, "theta": -0.0054, "rho": -0.0061, "theo": 5.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:40:58", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PUMP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.2369, "open_interest": 842.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0467, "vega": 0.0038, "theta": -0.0051, "rho": 0.0006, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T14:04:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218P00015000", "bid": 7.5, "bid_size": 11.0, "ask": 8.0, "ask_size": 79.0, "iv": 1.3805, "open_interest": 88.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0516, "vega": 0.003, "theta": -0.0043, "rho": -0.0058, "theo": 7.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-10-14T13:52:25", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PUMP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.4293, "open_interest": 2977.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.034, "vega": 0.0031, "theta": -0.0045, "rho": 0.0005, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:54:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218P00017500", "bid": 10.0, "bid_size": 18.0, "ask": 10.5, "ask_size": 38.0, "iv": 1.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.039, "vega": 0.0021, "theta": -0.0035, "rho": -0.0051, "theo": 10.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-06-16T12:28:29", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "PUMP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.5892, "open_interest": 85.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0263, "vega": 0.0026, "theta": -0.004, "rho": 0.0004, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T14:47:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PUMP261218P00020000", "bid": 12.4, "bid_size": 50.0, "ask": 13.0, "ask_size": 41.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0314, "vega": 0.0013, "theta": -0.0024, "rho": -0.0036, "theo": 12.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T14:24:05", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PUMP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.726, "open_interest": 36.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0212, "vega": 0.0022, "theta": -0.0036, "rho": 0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T12:20:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218P00022500", "bid": 15.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 37.0, "iv": 1.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0237, "vega": 0.0008, "theta": -0.0022, "rho": -0.0024, "theo": 15.1592, "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": 15.4500002861023}, {"option": "PUMP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 532.0, "iv": 1.8451, "open_interest": 547.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0176, "vega": 0.0019, "theta": -0.0033, "rho": 0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T13:51:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUMP261218P00025000", "bid": 17.5, "bid_size": 13.0, "ask": 18.0, "ask_size": 21.0, "iv": 2.0629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0165, "vega": 0.0004, "theta": -0.0019, "rho": -0.0015, "theo": 17.6567, "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": 17.9499998092651}, {"option": "PUMP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6784, "open_interest": 2525.0, "volume": 1.0, "delta": 0.0256, "gamma": 0.013, "vega": 0.0015, "theta": -0.0028, "rho": 0.0002, "theo": 0.0342, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "PUMP261218P00030000", "bid": 22.5, "bid_size": 13.0, "ask": 23.0, "ask_size": 21.0, "iv": 2.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0062, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 22.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-04-24T14:20:43", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "PUMP270115C00002500", "bid": 4.5, "bid_size": 99.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0122, "vega": 0.0019, "theta": -0.0014, "rho": 0.0031, "theo": 4.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-11-02T10:36:14", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PUMP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0118, "vega": 0.0019, "theta": -0.0018, "rho": -0.0005, "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": 0.100000001490116}, {"option": "PUMP270115C00005000", "bid": 2.2, "bid_size": 99.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.5643, "open_interest": 1.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0683, "vega": 0.0064, "theta": -0.0034, "rho": 0.0077, "theo": 2.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T15:59:14", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PUMP270115P00005000", "bid": 0.05, "bid_size": 7.0, "ask": 0.25, "ask_size": 131.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0683, "vega": 0.0064, "theta": -0.0037, "rho": -0.0019, "theo": 0.1859, "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": 0.150000000372529}, {"option": "PUMP270115C00007500", "bid": 0.55, "bid_size": 80.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.6143, "open_interest": 10.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.1924, "vega": 0.013, "theta": -0.0055, "rho": 0.0065, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T09:50:26", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PUMP270115P00007500", "bid": 0.85, "bid_size": 20.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.675, "open_interest": 10.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.1946, "vega": 0.013, "theta": -0.0055, "rho": -0.0073, "theo": 0.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T12:13:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "PUMP270115C00010000", "bid": 0.15, "bid_size": 41.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.1239, "vega": 0.0096, "theta": -0.0046, "rho": 0.0028, "theo": 0.2472, "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": 0.200000006705523}, {"option": "PUMP270115P00010000", "bid": 2.7, "bid_size": 31.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.7038, "open_interest": 2.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.1284, "vega": 0.0094, "theta": -0.0045, "rho": -0.0111, "theo": 2.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:18:54", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "PUMP270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.069, "vega": 0.0063, "theta": -0.0035, "rho": 0.0014, "theo": 0.1263, "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": "PUMP270115P00012500", "bid": 5.0, "bid_size": 24.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0744, "vega": 0.0057, "theta": -0.0033, "rho": -0.0107, "theo": 5.2351, "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": 5.29999995231628}, {"option": "PUMP270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.9796, "open_interest": 2.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0432, "vega": 0.0044, "theta": -0.0027, "rho": 0.0009, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T15:11:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUMP270115P00015000", "bid": 7.5, "bid_size": 44.0, "ask": 8.0, "ask_size": 79.0, "iv": 1.0721, "open_interest": 5.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0494, "vega": 0.0035, "theta": -0.0023, "rho": -0.009, "theo": 7.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-10-30T10:56:05", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PUMP270319C00002500", "bid": 4.5, "bid_size": 64.0, "ask": 5.1, "ask_size": 22.0, "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": 4.845, "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": 4.65000009536743}, {"option": "PUMP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0058, "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": "PUMP270319C00005000", "bid": 2.4, "bid_size": 72.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.7928, "open_interest": 1.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0676, "vega": 0.01, "theta": -0.0025, "rho": 0.0102, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T12:07:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PUMP270319P00005000", "bid": 0.2, "bid_size": 42.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.7508, "open_interest": 20.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0658, "vega": 0.01, "theta": -0.0027, "rho": -0.0046, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T14:36:30", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PUMP270319C00007500", "bid": 0.95, "bid_size": 830.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.6868, "open_interest": 50.0, "volume": 0.0, "delta": 0.56, "gamma": 0.127, "vega": 0.0174, "theta": -0.0043, "rho": 0.0099, "theo": 1.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T15:11:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PUMP270319P00007500", "bid": 1.1, "bid_size": 24.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.6794, "open_interest": 151.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.1278, "vega": 0.0174, "theta": -0.0043, "rho": -0.0138, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T12:20:38", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PUMP270319C00010000", "bid": 0.25, "bid_size": 1955.0, "ask": 0.65, "ask_size": 1675.0, "iv": 0.6704, "open_interest": 339.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.1122, "vega": 0.0154, "theta": -0.0038, "rho": 0.006, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:11:30", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PUMP270319P00010000", "bid": 2.9, "bid_size": 22.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.6955, "open_interest": 193.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.1164, "vega": 0.0152, "theta": -0.0036, "rho": -0.021, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T14:01:20", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "PUMP270319C00012500", "bid": 0.05, "bid_size": 1648.0, "ask": 0.35, "ask_size": 1319.0, "iv": 0.6946, "open_interest": 111.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0741, "vega": 0.0104, "theta": -0.0026, "rho": 0.0032, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-13T14:35:53", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PUMP270319P00012500", "bid": 5.1, "bid_size": 314.0, "ask": 5.5, "ask_size": 456.0, "iv": 0.6968, "open_interest": 37.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0816, "vega": 0.0098, "theta": -0.0023, "rho": -0.0213, "theo": 5.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:40:38", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PUMP270319C00015000", "bid": 0.05, "bid_size": 1041.0, "ask": 0.25, "ask_size": 1646.0, "iv": 0.7889, "open_interest": 33.0, "volume": 1.0, "delta": 0.1091, "gamma": 0.0521, "vega": 0.0083, "theta": -0.0024, "rho": 0.0023, "theo": 0.1503, "change": 0.06, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 40.0, "prev_day_close": 0.150000000372529}, {"option": "PUMP270319P00015000", "bid": 7.5, "bid_size": 49.0, "ask": 8.0, "ask_size": 76.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0608, "vega": 0.0072, "theta": -0.0019, "rho": -0.0204, "theo": 7.7381, "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": 7.80000019073486}, {"option": "PUMP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2044.0, "iv": 0.8707, "open_interest": 5.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0334, "vega": 0.0054, "theta": -0.0015, "rho": 0.0013, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-14T15:34:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUMP270319P00017500", "bid": 9.9, "bid_size": 16.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0459, "vega": 0.0032, "theta": -0.0008, "rho": -0.0107, "theo": 10.1705, "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": 10.4500002861023}, {"option": "PUMP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1226.0, "iv": 0.9248, "open_interest": 25.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.021, "vega": 0.0034, "theta": -0.0009, "rho": 0.0007, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-30T10:08:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUMP270319P00020000", "bid": 12.5, "bid_size": 13.0, "ask": 13.0, "ask_size": 34.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0151, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 12.655, "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": 12.9500002861023}, {"option": "PUMP270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.0036, "open_interest": 1.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.013, "vega": 0.0021, "theta": -0.0006, "rho": 0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T10:13:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUMP270319P00022500", "bid": 15.0, "bid_size": 13.0, "ask": 15.5, "ask_size": 34.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.155, "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": 15.4500002861023}, {"option": "PUMP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.0723, "open_interest": 12.0, "volume": 0.0, "delta": 0.011, "gamma": 0.008, "vega": 0.0013, "theta": -0.0004, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:44:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUMP270319P00025000", "bid": 17.3, "bid_size": 28.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 17.655, "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": 17.9499998092651}, {"option": "PUMP270617C00002500", "bid": 4.6, "bid_size": 70.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0137, "vega": 0.0043, "theta": -0.0001, "rho": 0.0114, "theo": 4.9691, "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": 4.79999995231628}, {"option": "PUMP270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0134, "vega": 0.0043, "theta": -0.0009, "rho": -0.002, "theo": 0.0959, "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": "PUMP270617C00005000", "bid": 2.85, "bid_size": 33.0, "ask": 3.1, "ask_size": 189.0, "iv": 0.774, "open_interest": 1.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0565, "vega": 0.0141, "theta": -0.0018, "rho": 0.0198, "theo": 2.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:57:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PUMP270617P00005000", "bid": 0.3, "bid_size": 43.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0574, "vega": 0.0142, "theta": -0.0023, "rho": -0.0091, "theo": 0.489, "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": 0.524999991059303}, {"option": "PUMP270617C00007500", "bid": 1.3, "bid_size": 910.0, "ask": 1.8, "ask_size": 330.0, "iv": 0.6815, "open_interest": 199.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0958, "vega": 0.0221, "theta": -0.0031, "rho": 0.018, "theo": 1.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:25:46", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PUMP270617P00007500", "bid": 1.4, "bid_size": 14.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.7018, "open_interest": 350.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0993, "vega": 0.0221, "theta": -0.0032, "rho": -0.0216, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T10:19:24", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PUMP270617C00010000", "bid": 0.6, "bid_size": 89.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.6889, "open_interest": 20.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0962, "vega": 0.0222, "theta": -0.0032, "rho": 0.0129, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-29T09:34:28", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PUMP270617P00010000", "bid": 3.1, "bid_size": 36.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.1034, "vega": 0.0218, "theta": -0.0031, "rho": -0.0311, "theo": 3.3148, "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": "PUMP270617C00012500", "bid": 0.25, "bid_size": 233.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0792, "vega": 0.0188, "theta": -0.0028, "rho": 0.0088, "theo": 0.493, "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": 0.424999989569187}, {"option": "PUMP270617P00012500", "bid": 5.3, "bid_size": 19.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0903, "vega": 0.0172, "theta": -0.0024, "rho": -0.0334, "theo": 5.4498, "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": 5.55000019073486}, {"option": "PUMP270617C00015000", "bid": 0.05, "bid_size": 57.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.6806, "open_interest": 50.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0616, "vega": 0.015, "theta": -0.0023, "rho": 0.0061, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T14:04:51", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PUMP270617P00015000", "bid": 7.6, "bid_size": 20.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0766, "vega": 0.0118, "theta": -0.0016, "rho": -0.0292, "theo": 7.7709, "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": 7.85000014305115}, {"option": "PUMP270617C00017500", "bid": 0.05, "bid_size": 8.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0475, "vega": 0.0119, "theta": -0.0019, "rho": 0.0043, "theo": 0.2058, "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": 0.199999997392297}, {"option": "PUMP270617P00017500", "bid": 10.0, "bid_size": 21.0, "ask": 10.6, "ask_size": 45.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0655, "vega": 0.0069, "theta": -0.0009, "rho": -0.0196, "theo": 10.1867, "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": 10.4499998092651}, {"option": "PUMP280121C00002500", "bid": 4.7, "bid_size": 19.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0152, "vega": 0.0073, "theta": -0.0001, "rho": 0.0178, "theo": 5.0257, "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": 4.90000009536743}, {"option": "PUMP280121P00002500", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 106.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0141, "vega": 0.0072, "theta": -0.0006, "rho": -0.005, "theo": 0.1498, "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": 0.150000000372529}, {"option": "PUMP280121C00005000", "bid": 3.1, "bid_size": 43.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0442, "vega": 0.0207, "theta": -0.0013, "rho": 0.03, "theo": 3.3207, "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": 3.29999995231628}, {"option": "PUMP280121P00005000", "bid": 0.6, "bid_size": 55.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.7103, "open_interest": 1.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0453, "vega": 0.0208, "theta": -0.0016, "rho": -0.0216, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T11:38:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PUMP280121C00007500", "bid": 1.95, "bid_size": 540.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.7015, "open_interest": 444.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0632, "vega": 0.0292, "theta": -0.002, "rho": 0.0302, "theo": 2.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T15:19:50", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PUMP280121P00007500", "bid": 1.85, "bid_size": 311.0, "ask": 2.4, "ask_size": 138.0, "iv": 0.7002, "open_interest": 4.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0675, "vega": 0.0294, "theta": -0.0022, "rho": -0.0418, "theo": 2.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-28T15:12:05", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "PUMP280121C00010000", "bid": 1.2, "bid_size": 1401.0, "ask": 1.8, "ask_size": 1123.0, "iv": 0.6888, "open_interest": 758.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0694, "vega": 0.0318, "theta": -0.0023, "rho": 0.0264, "theo": 1.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:50:28", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PUMP280121P00010000", "bid": 3.5, "bid_size": 564.0, "ask": 4.2, "ask_size": 435.0, "iv": 0.6972, "open_interest": 620.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.078, "vega": 0.0314, "theta": -0.0023, "rho": -0.0574, "theo": 3.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T10:58:50", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PUMP280121C00012500", "bid": 0.75, "bid_size": 550.0, "ask": 1.45, "ask_size": 80.0, "iv": 0.7039, "open_interest": 150.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0666, "vega": 0.0309, "theta": -0.0023, "rho": 0.022, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-06T10:42:52", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PUMP280121P00012500", "bid": 5.5, "bid_size": 59.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.6969, "open_interest": 151.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0793, "vega": 0.0293, "theta": -0.0022, "rho": -0.0655, "theo": 5.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-06T10:43:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PUMP280121C00015000", "bid": 0.45, "bid_size": 426.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.6953, "open_interest": 1.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0613, "vega": 0.0283, "theta": -0.0021, "rho": 0.0179, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T15:45:30", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PUMP280121P00015000", "bid": 7.7, "bid_size": 29.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0791, "vega": 0.0246, "theta": -0.0019, "rho": -0.0652, "theo": 8.0299, "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": 8.19999980926514}, {"option": "PUMP280121C00017500", "bid": 0.3, "bid_size": 67.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0546, "vega": 0.0254, "theta": -0.0019, "rho": 0.0147, "theo": 0.5926, "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": 0.599999994039536}, {"option": "PUMP280121P00017500", "bid": 10.1, "bid_size": 27.0, "ask": 10.7, "ask_size": 46.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0768, "vega": 0.0188, "theta": -0.0016, "rho": -0.0568, "theo": 10.3387, "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": 10.4000000953674}, {"option": "PUMP280121C00020000", "bid": 0.2, "bid_size": 68.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0481, "vega": 0.0227, "theta": -0.0018, "rho": 0.0122, "theo": 0.4642, "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": 0.475000008940697}, {"option": "PUMP280121P00020000", "bid": 12.5, "bid_size": 24.0, "ask": 13.1, "ask_size": 34.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0745, "vega": 0.013, "theta": -0.0012, "rho": -0.0415, "theo": 12.7272, "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": 12.8499999046326}, {"option": "PUMP280121C00022500", "bid": 0.1, "bid_size": 58.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.7086, "open_interest": 1.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0422, "vega": 0.02, "theta": -0.0015, "rho": 0.0101, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T12:20:46", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "PUMP280121P00022500", "bid": 14.9, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.073, "vega": 0.0069, "theta": -0.0009, "rho": -0.0214, "theo": 15.1658, "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": 15.4499998092651}, {"option": "PUMP290119C00002500", "bid": 3.0, "bid_size": 37.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0085, "vega": 0.0128, "theta": -0.0002, "rho": 0.0197, "theo": 6.2431, "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": 5.14999997615814}, {"option": "PUMP290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0092, "vega": 0.0132, "theta": -0.001, "rho": -0.0242, "theo": 0.9445, "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": 2.5}, {"option": "PUMP290119C00005000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.5286, "open_interest": 1.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0245, "vega": 0.0258, "theta": -0.0008, "rho": 0.0401, "theo": 4.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T12:44:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PUMP290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0272, "vega": 0.0265, "theta": -0.0014, "rho": -0.0458, "theo": 1.625, "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": "PUMP290119C00007500", "bid": 0.5, "bid_size": 14.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.546, "open_interest": 1.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0422, "vega": 0.0364, "theta": -0.0012, "rho": 0.0502, "theo": 3.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:30:30", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PUMP290119P00007500", "bid": 0.4, "bid_size": 75.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.7346, "open_interest": 5.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0495, "vega": 0.037, "theta": -0.0016, "rho": -0.069, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T10:12:15", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "PUMP290119C00010000", "bid": 0.05, "bid_size": 66.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0521, "vega": 0.0424, "theta": -0.0015, "rho": 0.05, "theo": 2.5235, "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": 2.44999995827675}, {"option": "PUMP290119P00010000", "bid": 3.0, "bid_size": 36.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0657, "vega": 0.0416, "theta": -0.0017, "rho": -0.0889, "theo": 4.1906, "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": 4.34999990463257}, {"option": "PUMP290119C00012500", "bid": 1.0, "bid_size": 54.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.8967, "open_interest": 1.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0538, "vega": 0.0445, "theta": -0.0016, "rho": 0.0461, "theo": 2.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-15T15:00:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUMP290119P00012500", "bid": 4.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0729, "vega": 0.0412, "theta": -0.0018, "rho": -0.1007, "theo": 6.1736, "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": "PUMP290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0524, "vega": 0.0449, "theta": -0.0018, "rho": 0.0424, "theo": 1.8357, "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": 1.84999995306134}, {"option": "PUMP290119P00015000", "bid": 6.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.076, "vega": 0.0386, "theta": -0.0018, "rho": -0.107, "theo": 8.3661, "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": 8.25}, {"option": "PUMP290119C00017500", "bid": 0.1, "bid_size": 28.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0502, "vega": 0.0447, "theta": -0.0018, "rho": 0.0393, "theo": 1.6711, "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": 1.64999997615814}, {"option": "PUMP290119P00017500", "bid": 8.5, "bid_size": 11.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0779, "vega": 0.0353, "theta": -0.0018, "rho": -0.109, "theo": 10.6616, "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": 10.0}, {"option": "PUMP290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 471.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.442, "gamma": 0.048, "vega": 0.0441, "theta": -0.0019, "rho": 0.0367, "theo": 1.5526, "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": 1.54999995231628}, {"option": "PUMP290119P00020000", "bid": 10.5, "bid_size": 28.0, "ask": 15.5, "ask_size": 28.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0791, "vega": 0.0319, "theta": -0.0018, "rho": -0.1066, "theo": 13.016, "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": 12.75}, {"option": "PUMP290119C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.046, "vega": 0.0436, "theta": -0.0019, "rho": 0.0347, "theo": 1.4616, "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": "PUMP290119P00022500", "bid": 13.0, "bid_size": 28.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0803, "vega": 0.0274, "theta": -0.0018, "rho": -0.0968, "theo": 15.4082, "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": 15.25}], "symbol": "PUMP", "security_type": "stock", "exchange_id": 3, "current_price": 7.335, "price_change": 0.345, "price_change_percent": 4.9356, "bid": 7.33, "ask": 7.34, "bid_size": 300, "ask_size": 2400, "open": 7.09, "high": 7.405, "low": 6.95, "close": 7.335, "prev_day_close": 6.99, "volume": 959156, "iv30": 70.665, "iv30_change": 1.485, "iv30_change_percent": 2.1466, "seqno": 13530150561, "last_trade_time": "2026-11-03T10:23:25", "tick": "up"}, "symbol": "PUMP"}